61,520€
0,20%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 61,48 | 61,78 | 61,28 | 61,50 | 0,16% | - |
| 31.05.2024 | 61,28 | 61,40 | 61,28 | 61,40 | 0,33% | 85,00 |
| 30.05.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 1,39% | 18,00 |
| 29.05.2024 | 60,56 | 60,56 | 60,36 | 60,36 | -2,08% | 458,00 |
| 28.05.2024 | 61,64 | 61,64 | 61,64 | 61,64 | 0,49% | 1,00 |
| 27.05.2024 | 61,90 | 61,90 | 61,34 | 61,34 | -0,81% | 34,00 |
| 24.05.2024 | 61,00 | 61,84 | 61,00 | 61,84 | 2,05% | 70,00 |
| 23.05.2024 | 60,44 | 60,98 | 60,40 | 60,60 | 0,97% | 937,00 |
| 22.05.2024 | 60,94 | 60,94 | 60,02 | 60,02 | -1,61% | 251,00 |
| 21.05.2024 | 60,80 | 61,04 | 60,78 | 61,00 | -4,60% | 252,00 |
| 16.05.2024 | 63,70 | 64,26 | 63,70 | 63,94 | 0,79% | 543,00 |
| 15.05.2024 | 62,82 | 63,44 | 62,82 | 63,44 | -0,06% | 48,00 |
| 14.05.2024 | 63,48 | 63,48 | 63,48 | 63,48 | 1,24% | 90,00 |
| 13.05.2024 | 63,56 | 63,56 | 62,70 | 62,70 | -1,07% | 110,00 |
| 10.05.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 0,22% | 123,00 |
| 09.05.2024 | 63,08 | 63,24 | 63,08 | 63,24 | 0,13% | 112,00 |
| 08.05.2024 | 64,18 | 64,18 | 63,00 | 63,16 | -1,71% | 208,00 |
| 07.05.2024 | 64,52 | 64,52 | 64,04 | 64,26 | -0,12% | 62,00 |
| 06.05.2024 | 64,84 | 64,90 | 64,34 | 64,34 | -0,09% | 2.226,00 |
| 03.05.2024 | 64,84 | 65,16 | 64,40 | 64,40 | 0,12% | 202,00 |
| 02.05.2024 | 64,72 | 64,72 | 63,36 | 64,32 | 0,03% | 34,00 |
| 30.04.2024 | 64,60 | 64,60 | 63,90 | 64,30 | -0,31% | 349,00 |
| 29.04.2024 | 64,66 | 64,66 | 64,50 | 64,50 | -0,89% | 740,00 |
| 26.04.2024 | 63,92 | 65,08 | 63,92 | 65,08 | -0,25% | 36,00 |
| 25.04.2024 | 66,22 | 66,22 | 64,76 | 65,24 | -4,00% | 441,00 |
| 24.04.2024 | 67,08 | 67,96 | 67,08 | 67,96 | 3,50% | 340,00 |
| 23.04.2024 | 65,04 | 65,66 | 65,04 | 65,66 | 0,06% | 36,00 |
| 22.04.2024 | 66,08 | 66,08 | 65,62 | 65,62 | 0,46% | 336,00 |
| 18.04.2024 | 66,68 | 66,68 | 65,32 | 65,32 | -1,57% | 115,00 |
| 17.04.2024 | 64,84 | 66,36 | 64,84 | 66,36 | 2,31% | 404,00 |
| 16.04.2024 | 64,38 | 64,86 | 64,38 | 64,86 | -0,76% | 25,00 |
| 15.04.2024 | 64,70 | 65,36 | 64,52 | 65,36 | 2,25% | 78,00 |
| 12.04.2024 | 65,22 | 65,22 | 63,92 | 63,92 | -0,44% | 196,00 |
| 11.04.2024 | 64,74 | 64,74 | 64,08 | 64,20 | -0,62% | 80,00 |
| 10.04.2024 | 65,70 | 65,70 | 63,86 | 64,60 | -1,07% | 302,00 |
| 09.04.2024 | 65,76 | 65,76 | 64,64 | 65,30 | -1,24% | 238,00 |
| 08.04.2024 | 66,08 | 66,36 | 65,94 | 66,12 | 0,88% | 235,00 |
| 05.04.2024 | 65,70 | 65,70 | 65,42 | 65,54 | -0,43% | 240,00 |
| 04.04.2024 | 67,30 | 67,30 | 65,82 | 65,82 | -2,29% | 313,00 |
| 03.04.2024 | 67,52 | 67,80 | 67,36 | 67,36 | 0,15% | 825,00 |
| 02.04.2024 | 69,24 | 69,24 | 67,00 | 67,26 | -2,89% | 727,00 |
| 28.03.2024 | 68,64 | 69,26 | 68,64 | 69,26 | 0,84% | 637,00 |
| 27.03.2024 | 67,18 | 68,68 | 67,18 | 68,68 | 2,45% | 255,00 |
| 26.03.2024 | 68,24 | 68,24 | 67,04 | 67,04 | -2,19% | 282,00 |
| 25.03.2024 | 67,90 | 68,54 | 67,90 | 68,54 | 0,35% | 181,00 |
| 22.03.2024 | 67,86 | 68,32 | 67,86 | 68,30 | -0,12% | 363,00 |
| 21.03.2024 | 68,54 | 68,68 | 68,32 | 68,38 | -0,06% | 752,00 |
| 20.03.2024 | 67,40 | 68,42 | 66,40 | 68,42 | 0,91% | 743,00 |
| 19.03.2024 | 68,02 | 68,38 | 66,90 | 67,80 | -0,26% | 517,00 |
| 18.03.2024 | 68,50 | 69,26 | 67,98 | 67,98 | -1,99% | 1.803,00 |
| 15.03.2024 | 70,18 | 70,18 | 68,90 | 69,36 | -0,89% | 1.305,00 |
| 14.03.2024 | 69,60 | 70,06 | 69,60 | 69,98 | 0,37% | 1.601,00 |
| 13.03.2024 | 69,50 | 69,98 | 69,26 | 69,72 | 0,32% | 833,00 |
| 12.03.2024 | 68,58 | 69,56 | 68,18 | 69,50 | 1,82% | 2.269,00 |
| 11.03.2024 | 67,12 | 68,26 | 67,00 | 68,26 | 1,67% | 589,00 |
| 08.03.2024 | 67,02 | 67,30 | 67,00 | 67,14 | 0,33% | 1.411,00 |
| 07.03.2024 | 66,26 | 67,08 | 65,70 | 66,92 | 0,33% | 1.032,00 |
| 06.03.2024 | 65,94 | 66,74 | 65,80 | 66,70 | 1,12% | 902,00 |
| 05.03.2024 | 66,02 | 66,10 | 65,30 | 65,96 | -1,43% | 1.119,00 |
| 04.03.2024 | 67,36 | 67,36 | 66,58 | 66,92 | -0,74% | 1.545,00 |
| 01.03.2024 | 66,28 | 67,48 | 66,28 | 67,42 | 0,84% | 1.963,00 |
| 29.02.2024 | 64,22 | 67,28 | 64,10 | 66,86 | 4,60% | 2.256,00 |
| 28.02.2024 | 63,92 | 64,58 | 63,32 | 63,92 | 0,69% | 1.984,00 |
| 27.02.2024 | 63,12 | 64,28 | 63,12 | 63,48 | 1,24% | 710,00 |
| 26.02.2024 | 63,88 | 63,88 | 62,50 | 62,70 | -1,42% | 421,00 |
| 23.02.2024 | 64,04 | 64,18 | 63,60 | 63,60 | -0,34% | 1.093,00 |
| 22.02.2024 | 63,12 | 63,84 | 63,12 | 63,82 | 2,34% | 704,00 |
| 21.02.2024 | 63,12 | 63,12 | 62,36 | 62,36 | -0,51% | 340,00 |
| 20.02.2024 | 62,48 | 62,80 | 62,48 | 62,68 | 0,29% | 1.439,00 |
| 19.02.2024 | 62,16 | 62,50 | 61,90 | 62,50 | 0,16% | 18.855,00 |
| 16.02.2024 | 62,10 | 62,70 | 62,10 | 62,40 | 0,74% | 986,00 |
| 15.02.2024 | 59,96 | 61,94 | 59,96 | 61,94 | 3,75% | 285,00 |
| 14.02.2024 | 59,30 | 59,70 | 59,30 | 59,70 | 1,05% | 169,00 |
| 13.02.2024 | 59,46 | 59,52 | 59,00 | 59,08 | -1,89% | 229,00 |
| 12.02.2024 | 59,58 | 60,34 | 59,56 | 60,22 | 1,55% | 930,00 |
| 09.02.2024 | 59,20 | 59,34 | 58,96 | 59,30 | 0,58% | 256,00 |
| 08.02.2024 | 57,86 | 58,96 | 57,86 | 58,96 | 1,83% | 248,00 |
| 07.02.2024 | 58,18 | 58,30 | 57,90 | 57,90 | -1,09% | 118,00 |
| 06.02.2024 | 58,00 | 58,54 | 58,00 | 58,54 | 1,07% | 145,00 |
| 05.02.2024 | 57,94 | 57,94 | 57,52 | 57,92 | -0,31% | 264,00 |
| 02.02.2024 | 58,10 | 58,10 | 57,70 | 58,10 | 1,64% | 310,00 |
| 01.02.2024 | 57,40 | 57,40 | 57,16 | 57,16 | -0,38% | 122,00 |
| 31.01.2024 | 57,56 | 57,74 | 57,28 | 57,38 | -0,55% | 265,00 |
| 30.01.2024 | 57,42 | 57,70 | 56,76 | 57,70 | 0,66% | 452,00 |
| 29.01.2024 | 56,44 | 57,32 | 56,44 | 57,32 | 0,88% | 181,00 |
| 26.01.2024 | 52,88 | 56,82 | 52,86 | 56,82 | 8,11% | 1.525,00 |
| 25.01.2024 | 52,18 | 52,56 | 51,80 | 52,56 | 1,04% | 575,00 |
| 24.01.2024 | 51,82 | 52,10 | 51,82 | 52,02 | 0,46% | 460,00 |
| 23.01.2024 | 52,22 | 52,22 | 51,78 | 51,78 | -0,04% | 810,00 |
| 22.01.2024 | 51,70 | 52,28 | 51,54 | 51,80 | 0,23% | 1.487,00 |
| 19.01.2024 | 51,42 | 51,68 | 51,24 | 51,68 | -0,23% | 511,00 |
| 18.01.2024 | 51,34 | 53,16 | 51,34 | 51,80 | 1,37% | 2.278,00 |
| 17.01.2024 | 51,76 | 51,98 | 50,48 | 51,10 | -2,63% | 787,00 |
| 16.01.2024 | 53,28 | 53,28 | 52,48 | 52,48 | -1,87% | 584,00 |
| 15.01.2024 | 53,94 | 53,94 | 53,48 | 53,48 | 0,11% | 511,00 |
| 12.01.2024 | 53,82 | 53,82 | 53,42 | 53,42 | -0,45% | 230,00 |
| 11.01.2024 | 55,00 | 55,00 | 53,66 | 53,66 | -1,36% | 520,00 |
| 10.01.2024 | 53,98 | 54,60 | 53,98 | 54,40 | 1,49% | 865,00 |
| 09.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,15% | 4,00 |
| 08.01.2024 | 51,98 | 53,52 | 51,98 | 53,52 | 2,53% | 153,00 |