62,930€
-1,79%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 63,04 | 63,72 | 62,90 | 62,95 | -1,76% | 6,00 |
| 17.05.2024 | 64,08 | 64,08 | 64,08 | 64,08 | 0,69% | - |
| 16.05.2024 | 63,66 | 63,66 | 63,64 | 63,64 | 1,27% | - |
| 15.05.2024 | 62,84 | 62,84 | 62,84 | 62,84 | -0,51% | - |
| 14.05.2024 | 61,80 | 63,16 | 61,80 | 63,16 | -0,47% | 140,00 |
| 13.05.2024 | 63,46 | 63,46 | 63,46 | 63,46 | 0,16% | 5,00 |
| 10.05.2024 | 63,50 | 63,50 | 63,36 | 63,36 | 0,54% | 1,00 |
| 09.05.2024 | 63,02 | 63,02 | 63,02 | 63,02 | -0,16% | - |
| 08.05.2024 | 64,02 | 64,10 | 63,12 | 63,12 | -1,47% | 1.715,00 |
| 07.05.2024 | 64,56 | 64,56 | 64,06 | 64,06 | -0,77% | 172,00 |
| 06.05.2024 | 64,28 | 65,08 | 64,28 | 64,56 | 0,50% | 1.376,00 |
| 03.05.2024 | 64,20 | 65,40 | 64,20 | 64,24 | 0,06% | 2.740,00 |
| 02.05.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 30.04.2024 | 64,46 | 64,46 | 64,20 | 64,20 | -0,37% | - |
| 29.04.2024 | 64,42 | 64,44 | 64,42 | 64,44 | -0,68% | - |
| 26.04.2024 | 64,68 | 64,88 | 64,68 | 64,88 | 0,15% | - |
| 25.04.2024 | 65,32 | 65,32 | 64,78 | 64,78 | -4,40% | - |
| 24.04.2024 | 65,40 | 67,76 | 65,40 | 67,76 | 2,82% | - |
| 23.04.2024 | 65,70 | 65,90 | 65,70 | 65,90 | 0,70% | 154,00 |
| 22.04.2024 | 65,98 | 65,98 | 65,44 | 65,44 | 0,46% | 15,00 |
| 19.04.2024 | 64,74 | 65,14 | 64,74 | 65,14 | -1,18% | 30,00 |
| 18.04.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,42% | - |
| 17.04.2024 | 64,90 | 66,20 | 64,90 | 66,20 | 2,32% | 3,00 |
| 16.04.2024 | 64,28 | 64,70 | 64,28 | 64,70 | -1,07% | - |
| 15.04.2024 | 64,44 | 65,40 | 64,44 | 65,40 | 1,77% | 11,00 |
| 12.04.2024 | 64,94 | 64,98 | 64,12 | 64,26 | -1,02% | 42,00 |
| 11.04.2024 | 64,36 | 64,92 | 64,30 | 64,92 | 0,53% | 210,00 |
| 10.04.2024 | 64,80 | 64,86 | 64,58 | 64,58 | -1,28% | 4,00 |
| 09.04.2024 | 65,68 | 65,68 | 65,12 | 65,42 | -1,30% | 102,00 |
| 08.04.2024 | 66,14 | 66,38 | 66,14 | 66,28 | 0,52% | 50,00 |
| 05.04.2024 | 65,58 | 65,94 | 65,58 | 65,94 | 0,15% | - |
| 04.04.2024 | 67,00 | 67,00 | 65,84 | 65,84 | -2,02% | - |
| 03.04.2024 | 67,44 | 67,64 | 67,20 | 67,20 | -0,15% | 138,00 |
| 02.04.2024 | 69,40 | 69,40 | 67,30 | 67,30 | -2,63% | 35,00 |
| 28.03.2024 | 68,74 | 69,12 | 68,74 | 69,12 | 0,76% | - |
| 27.03.2024 | 68,10 | 68,60 | 68,10 | 68,60 | 2,42% | - |
| 26.03.2024 | 67,64 | 67,64 | 66,98 | 66,98 | -1,41% | - |
| 25.03.2024 | 68,10 | 68,68 | 67,94 | 67,94 | -0,21% | 252,00 |
| 22.03.2024 | 68,12 | 68,12 | 68,00 | 68,08 | 0,15% | 100,00 |
| 21.03.2024 | 68,48 | 68,48 | 67,98 | 67,98 | -1,02% | 5,00 |
| 20.03.2024 | 67,08 | 68,68 | 67,08 | 68,68 | 1,90% | 250,00 |
| 19.03.2024 | 67,98 | 68,50 | 67,40 | 67,40 | -2,35% | 175,00 |
| 18.03.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,40% | - |
| 15.03.2024 | 69,80 | 69,80 | 69,30 | 69,30 | -1,23% | - |
| 14.03.2024 | 69,76 | 70,16 | 69,76 | 70,16 | 0,92% | 10,00 |
| 13.03.2024 | 69,50 | 69,52 | 69,50 | 69,52 | 0,17% | - |
| 12.03.2024 | 68,68 | 69,40 | 68,68 | 69,40 | 1,70% | 10,00 |
| 11.03.2024 | 67,38 | 68,24 | 67,38 | 68,24 | 1,70% | - |
| 08.03.2024 | 66,80 | 67,16 | 66,80 | 67,10 | 0,45% | 320,00 |
| 07.03.2024 | 66,16 | 66,80 | 66,16 | 66,80 | 0,36% | 300,00 |
| 06.03.2024 | 65,72 | 66,56 | 65,72 | 66,56 | 1,40% | - |
| 05.03.2024 | 65,82 | 65,82 | 65,64 | 65,64 | -2,03% | - |
| 04.03.2024 | 67,00 | 67,00 | 66,74 | 67,00 | -0,45% | 202,00 |
| 01.03.2024 | 66,58 | 67,58 | 66,58 | 67,30 | 1,17% | 90,00 |
| 29.02.2024 | 64,60 | 67,00 | 64,60 | 66,52 | 4,46% | 294,00 |
| 28.02.2024 | 63,66 | 64,04 | 63,66 | 63,68 | 0,79% | 1.000,00 |
| 27.02.2024 | 63,02 | 63,18 | 63,02 | 63,18 | 0,38% | - |
| 26.02.2024 | 63,50 | 63,50 | 62,94 | 62,94 | -1,66% | 9,00 |
| 23.02.2024 | 63,96 | 64,00 | 63,90 | 64,00 | 0,41% | 85,00 |
| 22.02.2024 | 63,46 | 63,74 | 63,20 | 63,74 | 1,21% | 6,00 |
| 21.02.2024 | 63,08 | 63,08 | 62,98 | 62,98 | 0,64% | 76,00 |
| 20.02.2024 | 62,60 | 62,60 | 62,58 | 62,58 | 0,26% | 1,00 |
| 19.02.2024 | 61,82 | 62,42 | 61,82 | 62,42 | 1,00% | 129,00 |
| 16.02.2024 | 61,94 | 62,38 | 61,80 | 61,80 | 0,00% | 632,00 |
| 15.02.2024 | 60,66 | 61,98 | 60,66 | 61,80 | 3,48% | 90,00 |
| 14.02.2024 | 58,96 | 59,72 | 58,96 | 59,72 | 1,29% | 102,00 |
| 13.02.2024 | 59,34 | 59,34 | 58,96 | 58,96 | -1,34% | 48,00 |
| 12.02.2024 | 59,64 | 59,76 | 59,64 | 59,76 | 0,27% | - |
| 09.02.2024 | 59,06 | 59,60 | 59,06 | 59,60 | 1,29% | - |
| 08.02.2024 | 57,96 | 58,84 | 57,96 | 58,84 | 1,20% | - |
| 07.02.2024 | 58,08 | 58,14 | 57,96 | 58,14 | -0,72% | 53,00 |
| 06.02.2024 | 57,90 | 58,56 | 57,90 | 58,56 | 0,93% | 2,00 |
| 05.02.2024 | 57,96 | 58,02 | 57,96 | 58,02 | 0,31% | 3,00 |
| 02.02.2024 | 57,28 | 58,04 | 57,28 | 57,84 | 0,94% | 48,00 |
| 01.02.2024 | 56,78 | 57,30 | 56,78 | 57,30 | -0,21% | - |
| 31.01.2024 | 57,40 | 57,42 | 57,28 | 57,42 | -0,28% | 9,00 |
| 30.01.2024 | 57,42 | 57,58 | 57,42 | 57,58 | 0,35% | 10,00 |
| 29.01.2024 | 56,46 | 57,38 | 56,46 | 57,38 | 1,20% | 10,00 |
| 26.01.2024 | 53,58 | 56,70 | 53,58 | 56,70 | 7,92% | 200,00 |
| 25.01.2024 | 51,94 | 52,54 | 51,94 | 52,54 | 1,08% | - |
| 24.01.2024 | 52,04 | 52,16 | 51,98 | 51,98 | 0,15% | 12,00 |
| 23.01.2024 | 51,86 | 51,90 | 51,82 | 51,90 | -0,15% | 185,00 |
| 22.01.2024 | 52,14 | 52,14 | 51,98 | 51,98 | 1,01% | 1,00 |
| 19.01.2024 | 51,40 | 51,46 | 51,40 | 51,46 | -0,81% | - |
| 18.01.2024 | 52,46 | 52,46 | 51,76 | 51,88 | 1,77% | 18,00 |
| 17.01.2024 | 51,72 | 51,72 | 50,98 | 50,98 | -2,71% | 150,00 |
| 16.01.2024 | 53,22 | 53,22 | 52,40 | 52,40 | -1,87% | 17,00 |
| 15.01.2024 | 53,80 | 53,80 | 53,38 | 53,40 | -0,48% | 14,00 |
| 12.01.2024 | 53,68 | 53,68 | 52,24 | 53,66 | 0,07% | 440,00 |
| 11.01.2024 | 54,08 | 54,08 | 53,62 | 53,62 | -1,76% | 136,00 |
| 10.01.2024 | 54,20 | 54,58 | 54,20 | 54,58 | 1,19% | - |
| 09.01.2024 | 53,76 | 53,94 | 53,76 | 53,94 | 1,09% | - |
| 08.01.2024 | 52,10 | 53,36 | 52,10 | 53,36 | 2,73% | 52,00 |
| 05.01.2024 | 51,66 | 51,94 | 51,66 | 51,94 | -2,04% | - |
| 04.01.2024 | 53,32 | 53,32 | 53,02 | 53,02 | -0,04% | 72,00 |
| 03.01.2024 | 55,34 | 55,34 | 53,04 | 53,04 | -4,09% | 2,00 |
| 02.01.2024 | 55,98 | 56,00 | 55,30 | 55,30 | -1,21% | 17,00 |
| 29.12.2023 | 55,98 | 55,98 | 55,98 | 55,98 | 0,57% | - |
| 28.12.2023 | 56,20 | 56,20 | 55,66 | 55,66 | -1,00% | - |
| 27.12.2023 | 56,34 | 56,34 | 56,22 | 56,22 | 0,64% | 90,00 |