51,950€
1,70%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 51,05 | 52,07 | 51,03 | 51,95 | 1,70% | 7.691,00 |
| 06.08.2026 | 50,02 | 51,45 | 49,94 | 51,08 | 2,52% | 10.058,00 |
| 05.08.2026 | 51,14 | 51,18 | 49,66 | 49,83 | -1,61% | 9.018,00 |
| 04.08.2026 | 50,50 | 50,77 | 49,72 | 50,64 | 0,76% | 4.424,00 |
| 03.08.2026 | 48,89 | 51,00 | 48,78 | 50,26 | 2,29% | 5.435,00 |
| 31.07.2026 | 49,09 | 49,45 | 48,54 | 49,14 | 0,53% | 12.290,00 |
| 30.07.2026 | 48,26 | 49,17 | 48,11 | 48,88 | 1,92% | 2.055,00 |
| 29.07.2026 | 47,09 | 49,15 | 47,04 | 47,96 | 0,86% | 3.866,00 |
| 28.07.2026 | 47,96 | 49,00 | 47,10 | 47,55 | -1,16% | 39.123,00 |
| 27.07.2026 | 48,50 | 48,66 | 47,86 | 48,11 | 0,17% | 3.954,00 |
| 24.07.2026 | 47,08 | 48,27 | 47,03 | 48,03 | 2,41% | 4.795,00 |
| 23.07.2026 | 49,87 | 50,46 | 46,69 | 46,90 | -5,94% | 8.067,00 |
| 22.07.2026 | 51,42 | 51,87 | 49,82 | 49,86 | -3,14% | 1.506,00 |
| 21.07.2026 | 52,39 | 52,74 | 51,37 | 51,47 | -1,17% | 1.910,00 |
| 20.07.2026 | 50,57 | 52,48 | 50,55 | 52,08 | 2,88% | 823,00 |
| 17.07.2026 | 51,71 | 52,12 | 50,41 | 50,62 | -2,92% | 1.732,00 |
| 16.07.2026 | 50,80 | 52,22 | 49,82 | 52,14 | 2,84% | 856,00 |
| 15.07.2026 | 50,91 | 51,97 | 49,94 | 50,70 | 0,76% | 2.387,00 |
| 14.07.2026 | 50,36 | 50,96 | 49,34 | 50,32 | -0,04% | 7.340,00 |
| 13.07.2026 | 49,59 | 51,29 | 49,43 | 50,34 | 0,44% | 505,00 |
| 10.07.2026 | 49,47 | 50,42 | 49,46 | 50,12 | 1,16% | 1.013,00 |
| 09.07.2026 | 50,59 | 50,65 | 49,54 | 49,55 | -1,70% | 825,00 |
| 08.07.2026 | 51,11 | 51,28 | 50,01 | 50,40 | -1,98% | 1.806,00 |
| 07.07.2026 | 50,95 | 52,35 | 50,91 | 51,42 | 0,51% | 941,00 |
| 06.07.2026 | 51,11 | 51,89 | 50,70 | 51,16 | 0,12% | 1.166,00 |
| 03.07.2026 | 51,51 | 51,57 | 50,47 | 51,10 | -0,08% | 550,00 |
| 02.07.2026 | 51,35 | 51,94 | 50,82 | 51,14 | -0,51% | 6.178,00 |
| 01.07.2026 | 50,93 | 51,50 | 50,13 | 51,40 | 0,90% | 738,00 |
| 30.06.2026 | 51,46 | 51,50 | 49,97 | 50,94 | -0,84% | 1.097,00 |
| 29.06.2026 | 51,51 | 52,12 | 51,11 | 51,37 | -0,10% | 335,00 |
| 26.06.2026 | 51,03 | 51,88 | 50,57 | 51,42 | 0,08% | 303,00 |
| 25.06.2026 | 51,41 | 52,39 | 50,88 | 51,38 | 0,43% | 534,00 |
| 24.06.2026 | 50,97 | 51,34 | 50,37 | 51,16 | 0,47% | 508,00 |
| 23.06.2026 | 50,82 | 51,18 | 50,41 | 50,92 | -0,61% | 585,00 |
| 22.06.2026 | 52,83 | 52,95 | 50,55 | 51,23 | -2,83% | 699,00 |
| 19.06.2026 | 53,65 | 54,62 | 52,70 | 52,72 | -2,04% | 456,00 |
| 18.06.2026 | 53,41 | 53,94 | 52,42 | 53,82 | 0,67% | 777,00 |
| 17.06.2026 | 53,84 | 54,34 | 53,23 | 53,46 | -0,72% | 1.166,00 |
| 16.06.2026 | 53,84 | 54,57 | 53,70 | 53,85 | 0,20% | 332,00 |
| 15.06.2026 | 54,63 | 54,91 | 53,25 | 53,74 | -0,30% | 2.472,00 |
| 12.06.2026 | 56,83 | 57,67 | 53,11 | 53,90 | -5,14% | 1.320,00 |
| 11.06.2026 | 55,29 | 57,65 | 55,01 | 56,82 | 2,90% | 676,00 |
| 10.06.2026 | 56,03 | 56,18 | 54,16 | 55,22 | -1,60% | 1.644,00 |
| 09.06.2026 | 54,73 | 56,89 | 54,13 | 56,12 | 2,75% | 1.565,00 |
| 08.06.2026 | 53,43 | 55,59 | 53,25 | 54,62 | 1,19% | 1.507,00 |
| 05.06.2026 | 53,58 | 55,14 | 53,34 | 53,98 | 0,67% | 990,00 |
| 04.06.2026 | 53,78 | 54,39 | 53,26 | 53,62 | -0,30% | 6.447,00 |
| 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 |