43,065€
2,34%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,96 | 43,17 | 41,80 | 43,09 | 2,09% | 239,00 |
| 29.10.2026 | 42,51 | 42,88 | 42,00 | 42,21 | -0,62% | 213,00 |
| 28.10.2026 | 42,05 | 42,77 | 41,93 | 42,47 | 0,82% | 1.494,00 |
| 27.10.2026 | 42,83 | 42,84 | 42,07 | 42,13 | -1,98% | 380,00 |
| 26.10.2026 | 42,77 | 43,25 | 42,62 | 42,98 | 0,80% | 2.520,00 |
| 23.10.2026 | 44,07 | 44,33 | 42,42 | 42,64 | -3,25% | 93,00 |
| 22.10.2026 | 43,20 | 44,50 | 42,66 | 44,07 | 2,58% | 1.740,00 |
| 21.10.2026 | 42,68 | 43,19 | 42,13 | 42,96 | 1,01% | 122,00 |
| 20.10.2026 | 42,38 | 43,04 | 42,21 | 42,53 | -0,05% | 32,00 |
| 19.10.2026 | 43,34 | 43,35 | 42,14 | 42,55 | -1,41% | 2.305,00 |
| 16.10.2026 | 44,55 | 44,84 | 42,94 | 43,16 | -2,84% | 364,00 |
| 15.10.2026 | 44,22 | 45,14 | 43,90 | 44,42 | 0,27% | - |
| 14.10.2026 | 43,91 | 44,70 | 43,80 | 44,30 | 0,72% | 539,00 |
| 13.10.2026 | 43,59 | 44,41 | 43,12 | 43,98 | 0,95% | 546,00 |
| 12.10.2026 | 43,52 | 44,24 | 43,10 | 43,57 | -0,18% | 1.092,00 |
| 09.10.2026 | 43,38 | 44,37 | 43,29 | 43,65 | 1,04% | 606,00 |
| 08.10.2026 | 43,03 | 43,67 | 42,60 | 43,20 | -0,12% | 914,00 |
| 07.10.2026 | 43,30 | 43,56 | 42,73 | 43,25 | -0,27% | 463,00 |
| 06.10.2026 | 43,92 | 44,06 | 43,35 | 43,36 | -1,28% | 166,00 |
| 05.10.2026 | 44,12 | 44,48 | 43,46 | 43,92 | 0,23% | 2.863,00 |
| 02.10.2026 | 43,51 | 44,09 | 43,18 | 43,82 | 0,97% | 1.011,00 |
| 01.10.2026 | 44,57 | 44,62 | 43,31 | 43,40 | -2,47% | 1.543,00 |
| 30.09.2026 | 44,70 | 45,40 | 44,43 | 44,50 | -0,15% | 42,00 |
| 29.09.2026 | 44,84 | 45,33 | 44,34 | 44,57 | -0,91% | 152,00 |
| 28.09.2026 | 43,64 | 45,21 | 43,53 | 44,98 | 2,67% | 68,00 |
| 25.09.2026 | 44,09 | 44,41 | 43,52 | 43,81 | -0,21% | 5.236,00 |
| 24.09.2026 | 44,07 | 44,47 | 43,61 | 43,90 | -0,77% | 628,00 |
| 23.09.2026 | 43,88 | 44,51 | 43,86 | 44,24 | 0,87% | 62,00 |
| 22.09.2026 | 43,22 | 44,66 | 43,09 | 43,86 | 0,55% | 1.011,00 |
| 21.09.2026 | 43,54 | 43,92 | 42,81 | 43,62 | 0,97% | 1.110,00 |
| 18.09.2026 | 44,04 | 44,28 | 42,91 | 43,20 | -1,55% | 985,00 |
| 17.09.2026 | 44,15 | 45,65 | 43,40 | 43,88 | -0,15% | 4.008,00 |
| 16.09.2026 | 43,63 | 44,15 | 42,95 | 43,94 | 0,86% | 690,00 |
| 15.09.2026 | 44,34 | 44,37 | 43,39 | 43,57 | -2,07% | 2.275,00 |
| 14.09.2026 | 44,49 | 44,84 | 44,11 | 44,49 | -0,31% | 548,00 |
| 11.09.2026 | 43,73 | 45,33 | 43,71 | 44,63 | 2,50% | 1.282,00 |
| 10.09.2026 | 44,97 | 45,09 | 43,48 | 43,54 | -3,45% | 2.105,00 |
| 09.09.2026 | 45,90 | 46,62 | 44,99 | 45,09 | -1,78% | 831,00 |
| 08.09.2026 | 45,85 | 46,64 | 45,60 | 45,91 | -0,48% | 2.207,00 |
| 07.09.2026 | 46,17 | 46,71 | 45,73 | 46,13 | 0,59% | 2.475,00 |
| 04.09.2026 | 46,22 | 46,44 | 45,77 | 45,86 | -0,71% | 317,00 |
| 03.09.2026 | 46,40 | 46,51 | 45,48 | 46,19 | -0,39% | 509,00 |
| 02.09.2026 | 45,99 | 46,99 | 45,93 | 46,37 | 0,85% | 761,00 |
| 01.09.2026 | 47,23 | 47,70 | 45,92 | 45,98 | -2,40% | 1.806,00 |
| 31.08.2026 | 47,67 | 47,97 | 47,01 | 47,11 | -1,17% | 675,00 |
| 28.08.2026 | 47,20 | 48,24 | 47,18 | 47,67 | 1,18% | 307,00 |
| 27.08.2026 | 47,80 | 48,02 | 46,92 | 47,11 | -1,17% | 1.094,00 |
| 26.08.2026 | 47,22 | 48,07 | 47,20 | 47,67 | 1,11% | 253,00 |
| 25.08.2026 | 48,43 | 48,61 | 46,97 | 47,15 | -2,38% | 182,00 |
| 24.08.2026 | 47,01 | 48,42 | 46,92 | 48,30 | 2,60% | 798,00 |
| 21.08.2026 | 47,04 | 47,49 | 46,66 | 47,07 | 0,29% | 151,00 |
| 20.08.2026 | 47,66 | 47,81 | 46,66 | 46,94 | -1,53% | 109,00 |
| 19.08.2026 | 47,15 | 48,10 | 46,58 | 47,67 | 0,84% | 513,00 |
| 18.08.2026 | 47,11 | 47,68 | 46,56 | 47,27 | -0,04% | 635,00 |
| 17.08.2026 | 49,09 | 49,23 | 47,04 | 47,29 | -3,42% | 1.597,00 |
| 14.08.2026 | 49,17 | 49,51 | 48,80 | 48,97 | -0,41% | 489,00 |
| 13.08.2026 | 49,58 | 50,23 | 48,92 | 49,17 | -0,72% | 1.172,00 |
| 12.08.2026 | 50,83 | 50,89 | 49,40 | 49,52 | -2,40% | 314,00 |
| 11.08.2026 | 51,05 | 51,48 | 50,65 | 50,74 | -0,55% | 631,00 |
| 10.08.2026 | 50,67 | 51,16 | 50,54 | 51,02 | 0,99% | 6.779,00 |
| 07.08.2026 | 51,05 | 52,07 | 50,51 | 50,52 | -1,10% | 11.005,00 |
| 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 |