53,710€
-0,13%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 53,78 | 54,04 | 53,32 | 53,89 | 0,20% | 5.847,00 |
| 03.06.2026 | 54,83 | 55,27 | 53,78 | 53,78 | -1,83% | 419,00 |
| 02.06.2026 | 55,03 | 55,84 | 54,72 | 54,78 | -0,47% | 615,00 |
| 01.06.2026 | 55,85 | 56,44 | 54,53 | 55,04 | -1,04% | 1.670,00 |
| 29.05.2026 | 55,53 | 56,97 | 55,32 | 55,62 | 0,51% | 2.739,00 |
| 28.05.2026 | 54,35 | 55,70 | 54,26 | 55,34 | 1,13% | 1.460,00 |
| 27.05.2026 | 52,55 | 55,79 | 51,62 | 54,72 | 4,23% | 3.653,00 |
| 26.05.2026 | 52,66 | 52,76 | 51,73 | 52,50 | -0,30% | 621,00 |
| 25.05.2026 | 52,02 | 53,18 | 51,54 | 52,66 | 2,57% | 1.958,00 |
| 22.05.2026 | 52,42 | 52,82 | 51,14 | 51,34 | -2,02% | 3.071,00 |
| 21.05.2026 | 51,25 | 52,66 | 50,52 | 52,40 | 2,06% | 2.328,00 |
| 20.05.2026 | 50,03 | 51,92 | 49,73 | 51,34 | 2,07% | 2.321,00 |
| 19.05.2026 | 49,19 | 50,40 | 48,99 | 50,30 | 2,23% | 740,00 |
| 18.05.2026 | 48,19 | 49,46 | 47,62 | 49,21 | -0,80% | 4.931,00 |
| 15.05.2026 | 50,15 | 50,44 | 49,51 | 49,60 | -2,05% | 1.351,00 |
| 14.05.2026 | 51,11 | 51,27 | 50,56 | 50,64 | -0,74% | 337,00 |
| 13.05.2026 | 51,01 | 51,04 | 49,29 | 51,02 | 0,63% | 1.154,00 |
| 12.05.2026 | 51,51 | 51,51 | 50,43 | 50,70 | -1,93% | 1.304,00 |
| 11.05.2026 | 54,49 | 54,62 | 51,45 | 51,70 | -5,38% | 982,00 |
| 08.05.2026 | 54,45 | 55,04 | 54,16 | 54,64 | 0,59% | 859,00 |
| 07.05.2026 | 54,34 | 55,88 | 54,24 | 54,32 | -0,07% | 1.772,00 |
| 06.05.2026 | 52,27 | 54,81 | 51,89 | 54,36 | 4,90% | 1.026,00 |
| 05.05.2026 | 51,07 | 51,94 | 50,99 | 51,82 | 1,57% | 187,00 |
| 04.05.2026 | 51,37 | 52,42 | 50,64 | 51,02 | -0,70% | 817,00 |
| 30.04.2026 | 51,73 | 51,96 | 50,98 | 51,38 | -1,31% | 794,00 |
| 29.04.2026 | 53,77 | 53,83 | 51,86 | 52,06 | -2,82% | 618,00 |
| 28.04.2026 | 55,02 | 55,04 | 53,51 | 53,57 | -2,69% | 2.723,00 |
| 27.04.2026 | 54,13 | 55,35 | 54,09 | 55,05 | 1,34% | 380,00 |
| 24.04.2026 | 54,55 | 54,64 | 52,86 | 54,32 | -0,22% | 1.127,00 |
| 23.04.2026 | 55,61 | 55,78 | 53,05 | 54,44 | -2,72% | 1.791,00 |
| 22.04.2026 | 59,80 | 59,80 | 55,82 | 55,96 | -2,32% | 1.428,00 |
| 21.04.2026 | 57,45 | 58,13 | 57,26 | 57,29 | -0,05% | 923,00 |
| 20.04.2026 | 56,05 | 57,36 | 55,86 | 57,32 | 1,42% | 802,00 |
| 17.04.2026 | 55,21 | 57,11 | 55,11 | 56,52 | 2,58% | 1.491,00 |
| 16.04.2026 | 54,81 | 55,34 | 54,60 | 55,10 | 1,03% | 451,00 |
| 15.04.2026 | 54,48 | 54,66 | 53,22 | 54,54 | -0,44% | 1.945,00 |
| 14.04.2026 | 52,54 | 54,90 | 52,54 | 54,78 | 3,87% | 406,00 |
| 13.04.2026 | 53,63 | 53,82 | 52,40 | 52,74 | -2,80% | 1.888,00 |
| 10.04.2026 | 54,40 | 55,89 | 54,08 | 54,26 | -0,07% | 797,00 |
| 09.04.2026 | 54,11 | 54,46 | 52,71 | 54,30 | 0,04% | 776,00 |
| 08.04.2026 | 53,51 | 55,22 | 53,33 | 54,28 | 5,73% | 1.092,00 |
| 07.04.2026 | 53,17 | 53,68 | 50,88 | 51,34 | -3,53% | 1.229,00 |
| 02.04.2026 | 51,59 | 53,32 | 51,57 | 53,22 | 1,22% | 674,00 |
| 01.04.2026 | 52,35 | 52,96 | 52,13 | 52,58 | 0,77% | 1.055,00 |
| 31.03.2026 | 50,99 | 52,32 | 50,46 | 52,18 | 3,33% | 294,00 |
| 30.03.2026 | 49,71 | 51,00 | 49,67 | 50,50 | 1,68% | 3.521,00 |
| 27.03.2026 | 51,59 | 51,63 | 49,65 | 49,67 | -3,41% | 2.723,00 |
| 26.03.2026 | 51,68 | 52,06 | 50,65 | 51,42 | -1,04% | 345,00 |
| 25.03.2026 | 52,87 | 53,06 | 51,92 | 51,96 | -1,52% | 223,00 |
| 24.03.2026 | 51,91 | 53,06 | 51,44 | 52,76 | 0,88% | 1.102,00 |
| 23.03.2026 | 51,07 | 53,55 | 50,23 | 52,30 | 1,00% | 1.507,00 |
| 20.03.2026 | 52,50 | 53,18 | 51,44 | 51,78 | -0,77% | 4.797,00 |
| 19.03.2026 | 52,31 | 52,49 | 51,28 | 52,18 | -0,42% | 2.372,00 |
| 18.03.2026 | 53,15 | 54,69 | 52,28 | 52,40 | -0,46% | 515,00 |
| 17.03.2026 | 52,55 | 53,22 | 52,01 | 52,64 | -0,45% | 343,00 |
| 16.03.2026 | 52,85 | 53,27 | 51,82 | 52,88 | 0,95% | 2.048,00 |
| 13.03.2026 | 52,75 | 53,48 | 51,94 | 52,38 | -0,76% | 649,00 |
| 12.03.2026 | 53,21 | 53,80 | 52,16 | 52,78 | -1,82% | 1.456,00 |
| 11.03.2026 | 54,99 | 55,33 | 53,62 | 53,76 | -2,01% | 827,00 |
| 10.03.2026 | 55,07 | 56,03 | 54,76 | 54,86 | -0,72% | 2.737,00 |
| 09.03.2026 | 53,62 | 55,56 | 53,33 | 55,26 | 0,22% | 5.332,00 |
| 06.03.2026 | 54,53 | 55,22 | 53,89 | 55,14 | 1,58% | 804,00 |
| 05.03.2026 | 53,69 | 55,18 | 53,03 | 54,28 | -0,06% | 4.755,00 |
| 04.03.2026 | 52,67 | 54,34 | 52,26 | 54,31 | 1,97% | 2.049,00 |
| 03.03.2026 | 56,05 | 56,09 | 52,55 | 53,26 | -5,77% | 1.322,00 |
| 02.03.2026 | 57,19 | 57,38 | 55,73 | 56,52 | -2,79% | 2.198,00 |
| 27.02.2026 | 58,59 | 58,78 | 57,81 | 58,14 | -0,89% | 32.863,00 |
| 26.02.2026 | 57,73 | 59,30 | 57,32 | 58,66 | 1,31% | 3.646,00 |
| 25.02.2026 | 57,80 | 58,28 | 57,35 | 57,90 | 0,17% | 780,00 |
| 24.02.2026 | 57,67 | 58,62 | 57,38 | 57,80 | 0,38% | 2.013,00 |
| 23.02.2026 | 57,03 | 58,24 | 56,52 | 57,58 | 0,98% | 2.625,00 |
| 20.02.2026 | 53,61 | 58,26 | 53,52 | 57,02 | 13,50% | 6.022,00 |
| 19.02.2026 | 50,31 | 50,62 | 49,11 | 50,24 | 0,04% | 595,00 |
| 18.02.2026 | 50,41 | 50,69 | 49,71 | 50,22 | -0,20% | 513,00 |
| 17.02.2026 | 50,07 | 50,82 | 49,80 | 50,32 | 0,08% | 489,00 |
| 16.02.2026 | 50,73 | 51,15 | 50,16 | 50,28 | -0,67% | 953,00 |
| 13.02.2026 | 51,14 | 51,28 | 50,35 | 50,62 | -1,36% | 900,00 |
| 12.02.2026 | 51,29 | 52,28 | 51,08 | 51,32 | 0,04% | 1.022,00 |
| 11.02.2026 | 50,79 | 51,52 | 50,36 | 51,30 | 0,96% | 1.631,00 |
| 10.02.2026 | 49,81 | 50,85 | 49,69 | 50,81 | 2,53% | 1.689,00 |
| 09.02.2026 | 48,54 | 49,63 | 48,40 | 49,56 | 2,33% | 785,00 |
| 06.02.2026 | 48,70 | 48,72 | 46,92 | 48,43 | -0,53% | 1.520,00 |
| 05.02.2026 | 48,65 | 49,14 | 47,68 | 48,69 | 0,21% | 1.930,00 |
| 04.02.2026 | 48,14 | 48,90 | 47,99 | 48,59 | 1,14% | 867,00 |
| 03.02.2026 | 49,09 | 49,25 | 47,36 | 48,04 | -1,86% | 2.047,00 |
| 02.02.2026 | 48,37 | 49,45 | 48,30 | 48,95 | 0,33% | 1.622,00 |
| 30.01.2026 | 48,13 | 49,33 | 48,08 | 48,79 | 1,06% | 1.172,00 |
| 29.01.2026 | 48,36 | 48,93 | 47,00 | 48,28 | 0,15% | 4.143,00 |
| 28.01.2026 | 49,55 | 49,59 | 47,59 | 48,21 | -2,88% | 2.259,00 |
| 27.01.2026 | 50,48 | 50,53 | 49,57 | 49,64 | -1,32% | 425,00 |
| 26.01.2026 | 49,53 | 50,52 | 49,41 | 50,30 | 1,34% | 761,00 |
| 23.01.2026 | 49,61 | 49,80 | 49,16 | 49,64 | -0,04% | 5.150,00 |
| 22.01.2026 | 49,88 | 50,33 | 49,44 | 49,66 | -0,56% | 1.663,00 |
| 21.01.2026 | 48,76 | 50,14 | 48,52 | 49,94 | 2,09% | 4.880,00 |
| 20.01.2026 | 49,80 | 49,88 | 48,85 | 48,92 | -2,08% | 1.759,00 |
| 19.01.2026 | 50,16 | 50,37 | 49,62 | 49,96 | -2,13% | 3.103,00 |
| 16.01.2026 | 51,37 | 51,60 | 50,90 | 51,04 | -0,58% | 392,00 |
| 15.01.2026 | 52,43 | 52,54 | 50,17 | 51,34 | -1,52% | 1.627,00 |
| 14.01.2026 | 53,23 | 53,53 | 52,03 | 52,13 | -2,05% | 1.334,00 |
| 13.01.2026 | 53,56 | 53,56 | 52,68 | 53,22 | -0,30% | 466,00 |