65,220€
-0,11%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 65,29 | 65,84 | 64,20 | 65,22 | -0,11% | - |
| 18.04.2024 | 66,21 | 66,73 | 65,23 | 65,29 | -1,39% | - |
| 17.04.2024 | 64,70 | 66,58 | 64,17 | 66,21 | 2,33% | - |
| 16.04.2024 | 64,35 | 64,92 | 63,80 | 64,70 | 0,67% | - |
| 15.04.2024 | 63,91 | 65,48 | 63,91 | 64,27 | 0,69% | - |
| 12.04.2024 | 65,01 | 65,29 | 63,76 | 63,83 | -1,82% | 14,00 |
| 11.04.2024 | 64,70 | 65,05 | 63,98 | 65,01 | 0,60% | - |
| 10.04.2024 | 65,61 | 65,92 | 63,81 | 64,62 | -1,63% | - |
| 09.04.2024 | 66,21 | 66,21 | 64,51 | 65,69 | -0,79% | - |
| 08.04.2024 | 66,08 | 66,55 | 65,94 | 66,21 | 0,20% | - |
| 05.04.2024 | 65,88 | 66,23 | 65,10 | 66,08 | 0,30% | 50,00 |
| 04.04.2024 | 67,31 | 67,47 | 65,83 | 65,88 | -2,17% | 20,00 |
| 03.04.2024 | 67,29 | 67,86 | 67,06 | 67,34 | -0,16% | 6,00 |
| 02.04.2024 | 69,27 | 69,46 | 66,98 | 67,45 | -2,63% | - |
| 28.03.2024 | 68,73 | 69,35 | 68,54 | 69,27 | 0,79% | - |
| 27.03.2024 | 67,35 | 68,86 | 67,06 | 68,73 | 2,05% | - |
| 26.03.2024 | 68,09 | 68,56 | 67,27 | 67,35 | -1,09% | - |
| 25.03.2024 | 68,21 | 68,63 | 67,80 | 68,09 | -0,18% | - |
| 22.03.2024 | 68,04 | 68,56 | 67,76 | 68,21 | 0,25% | - |
| 21.03.2024 | 69,04 | 69,19 | 68,03 | 68,04 | -1,09% | - |
| 20.03.2024 | 67,70 | 68,79 | 66,10 | 68,79 | 1,61% | 9,00 |
| 19.03.2024 | 68,06 | 68,65 | 66,87 | 67,70 | -0,53% | - |
| 18.03.2024 | 69,51 | 69,53 | 67,88 | 68,06 | -1,97% | - |
| 15.03.2024 | 70,26 | 70,34 | 68,93 | 69,43 | -1,18% | - |
| 14.03.2024 | 69,67 | 70,37 | 69,53 | 70,26 | 0,85% | - |
| 13.03.2024 | 69,51 | 69,98 | 68,86 | 69,67 | 0,11% | - |
| 12.03.2024 | 68,39 | 69,67 | 67,95 | 69,59 | 1,75% | 1.085,00 |
| 11.03.2024 | 67,16 | 68,42 | 66,53 | 68,39 | 1,71% | - |
| 08.03.2024 | 66,99 | 67,68 | 66,66 | 67,24 | 0,37% | 6,00 |
| 07.03.2024 | 66,69 | 67,13 | 65,36 | 66,99 | 0,33% | 275,00 |
| 06.03.2024 | 65,77 | 66,84 | 65,55 | 66,77 | 1,52% | - |
| 05.03.2024 | 66,72 | 66,80 | 65,29 | 65,77 | -1,66% | 200,00 |
| 04.03.2024 | 67,48 | 67,56 | 66,23 | 66,88 | -0,77% | 8,00 |
| 01.03.2024 | 66,79 | 67,54 | 65,84 | 67,40 | 0,91% | 30,00 |
| 29.02.2024 | 63,94 | 67,43 | 63,94 | 66,79 | 4,59% | 64,00 |
| 28.02.2024 | 63,45 | 64,46 | 62,89 | 63,86 | 0,65% | 120,00 |
| 27.02.2024 | 62,57 | 64,25 | 62,42 | 63,45 | 1,41% | 859,00 |
| 26.02.2024 | 64,06 | 64,06 | 62,18 | 62,57 | -2,20% | - |
| 23.02.2024 | 63,84 | 64,26 | 63,53 | 63,98 | 0,22% | - |
| 22.02.2024 | 63,08 | 63,97 | 63,03 | 63,84 | 1,08% | 10,00 |
| 21.02.2024 | 62,66 | 63,32 | 62,31 | 63,16 | 0,80% | 3,00 |
| 20.02.2024 | 62,52 | 62,93 | 62,30 | 62,66 | 0,22% | - |
| 19.02.2024 | 62,05 | 62,60 | 61,66 | 62,52 | 0,76% | 510,00 |
| 16.02.2024 | 61,93 | 62,93 | 61,93 | 62,05 | 0,10% | 850,00 |
| 15.02.2024 | 59,82 | 62,10 | 59,82 | 61,99 | 3,51% | - |
| 14.02.2024 | 59,12 | 60,02 | 58,94 | 59,89 | 1,30% | 200,00 |
| 13.02.2024 | 60,01 | 60,11 | 58,84 | 59,12 | -1,37% | - |
| 12.02.2024 | 59,70 | 60,46 | 59,28 | 59,94 | 0,40% | 25,00 |
| 09.02.2024 | 58,99 | 59,76 | 58,62 | 59,70 | 1,20% | 350,00 |
| 08.02.2024 | 58,22 | 59,05 | 57,62 | 58,99 | 1,32% | - |
| 07.02.2024 | 58,46 | 58,55 | 57,90 | 58,22 | -0,27% | 70,00 |
| 06.02.2024 | 57,97 | 58,64 | 57,83 | 58,38 | 0,83% | - |
| 05.02.2024 | 57,98 | 58,17 | 57,49 | 57,90 | -0,03% | 8,00 |
| 02.02.2024 | 57,42 | 58,20 | 57,07 | 57,92 | 0,38% | - |
| 01.02.2024 | 57,60 | 57,80 | 56,68 | 57,70 | 0,17% | - |
| 31.01.2024 | 57,74 | 57,81 | 57,15 | 57,60 | -0,24% | 70,00 |
| 30.01.2024 | 57,58 | 57,79 | 56,50 | 57,74 | 0,28% | 2,00 |
| 29.01.2024 | 56,76 | 57,62 | 56,17 | 57,58 | 1,20% | 92,00 |
| 26.01.2024 | 53,66 | 56,96 | 53,03 | 56,90 | 6,04% | - |
| 25.01.2024 | 52,00 | 53,66 | 51,64 | 53,66 | 3,07% | - |
| 24.01.2024 | 52,08 | 52,55 | 51,48 | 52,06 | -0,15% | - |
| 23.01.2024 | 51,88 | 52,25 | 51,71 | 52,14 | 0,50% | - |
| 22.01.2024 | 51,95 | 52,34 | 51,36 | 51,88 | 0,23% | 80,00 |
| 19.01.2024 | 52,08 | 52,25 | 51,08 | 51,76 | -0,73% | 90,00 |
| 18.01.2024 | 51,16 | 53,36 | 51,10 | 52,14 | 1,92% | - |
| 17.01.2024 | 52,52 | 52,52 | 50,41 | 51,16 | -2,70% | 32,00 |
| 16.01.2024 | 53,20 | 53,37 | 52,49 | 52,58 | -1,76% | 164,00 |
| 15.01.2024 | 53,80 | 54,07 | 53,22 | 53,52 | -0,37% | 2,00 |
| 12.01.2024 | 53,73 | 54,14 | 51,93 | 53,72 | -0,02% | - |
| 11.01.2024 | 54,71 | 55,09 | 53,11 | 53,73 | -1,79% | - |
| 10.01.2024 | 54,11 | 54,82 | 53,78 | 54,71 | 1,11% | - |
| 09.01.2024 | 53,58 | 54,65 | 53,05 | 54,11 | 0,88% | - |
| 08.01.2024 | 52,07 | 53,77 | 51,84 | 53,64 | 3,02% | - |
| 05.01.2024 | 52,08 | 52,46 | 51,37 | 52,07 | -0,02% | 50,00 |
| 04.01.2024 | 53,17 | 53,69 | 52,08 | 52,08 | -2,05% | - |
| 03.01.2024 | 55,43 | 55,61 | 53,12 | 53,17 | -4,20% | 135,00 |
| 02.01.2024 | 55,87 | 56,35 | 55,15 | 55,50 | -0,66% | 2,00 |
| 29.12.2023 | 55,71 | 56,16 | 55,71 | 55,87 | 0,29% | 24,00 |
| 28.12.2023 | 56,10 | 56,46 | 55,53 | 55,71 | -0,45% | - |
| 27.12.2023 | 56,20 | 56,67 | 55,96 | 55,96 | 0,07% | - |
| 22.12.2023 | 56,32 | 56,32 | 55,61 | 55,92 | -0,71% | - |
| 21.12.2023 | 55,19 | 56,56 | 55,19 | 56,32 | 2,05% | - |
| 20.12.2023 | 55,26 | 55,84 | 54,71 | 55,19 | 0,00% | - |
| 19.12.2023 | 54,80 | 55,30 | 54,24 | 55,19 | 0,71% | - |
| 18.12.2023 | 56,03 | 56,12 | 54,60 | 54,80 | -2,20% | - |
| 15.12.2023 | 56,65 | 57,39 | 55,90 | 56,03 | -0,74% | 29,00 |
| 14.12.2023 | 54,45 | 56,67 | 54,45 | 56,45 | 3,67% | 25,00 |
| 13.12.2023 | 54,71 | 54,87 | 53,94 | 54,45 | -0,58% | - |
| 12.12.2023 | 54,40 | 54,89 | 54,18 | 54,77 | 0,81% | 23,00 |
| 11.12.2023 | 53,75 | 54,41 | 53,68 | 54,33 | 1,19% | 3,00 |
| 08.12.2023 | 52,50 | 54,31 | 52,26 | 53,69 | 2,38% | 2,00 |
| 07.12.2023 | 51,78 | 52,52 | 51,46 | 52,44 | 1,16% | - |
| 06.12.2023 | 51,53 | 52,57 | 51,53 | 51,84 | 0,60% | 45,00 |
| 05.12.2023 | 51,22 | 51,78 | 50,67 | 51,53 | 0,72% | 41,00 |
| 04.12.2023 | 50,79 | 51,84 | 50,58 | 51,16 | 0,61% | 20,00 |
| 01.12.2023 | 51,18 | 51,19 | 50,22 | 50,85 | -0,29% | 28,00 |
| 30.11.2023 | 51,26 | 51,40 | 50,50 | 51,00 | -0,27% | 10,00 |
| 29.11.2023 | 50,66 | 51,19 | 50,41 | 51,14 | 0,95% | 100,00 |
| 28.11.2023 | 51,30 | 51,31 | 49,82 | 50,66 | -1,25% | - |
| 27.11.2023 | 51,57 | 51,90 | 51,27 | 51,30 | -0,52% | - |