65,550€
0,60%
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 | 65,00 | 65,84 | 64,20 | 65,56 | -0,27% | - |
| 18.04.2024 | 66,70 | 66,80 | 65,33 | 65,74 | -0,14% | - |
| 17.04.2024 | 64,46 | 66,58 | 64,22 | 65,83 | 2,14% | - |
| 16.04.2024 | 64,16 | 64,91 | 64,03 | 64,45 | -0,31% | - |
| 15.04.2024 | 64,38 | 65,49 | 64,13 | 64,65 | 1,13% | - |
| 12.04.2024 | 65,10 | 65,29 | 63,76 | 63,93 | -0,73% | - |
| 11.04.2024 | 64,78 | 65,07 | 63,98 | 64,40 | 0,02% | - |
| 10.04.2024 | 65,74 | 65,92 | 63,81 | 64,39 | -1,06% | - |
| 09.04.2024 | 66,22 | 66,22 | 64,51 | 65,08 | -1,17% | - |
| 08.04.2024 | 66,09 | 66,55 | 65,79 | 65,85 | 0,09% | - |
| 05.04.2024 | 66,04 | 66,10 | 65,09 | 65,79 | -0,62% | - |
| 04.04.2024 | 67,34 | 67,88 | 65,87 | 66,20 | -2,06% | - |
| 03.04.2024 | 67,16 | 67,86 | 67,06 | 67,59 | 0,90% | - |
| 02.04.2024 | 69,21 | 69,77 | 66,97 | 66,99 | -2,80% | - |
| 28.03.2024 | 68,70 | 69,32 | 68,52 | 68,92 | -0,14% | - |
| 27.03.2024 | 67,36 | 69,04 | 67,00 | 69,02 | 1,46% | - |
| 26.03.2024 | 68,22 | 68,56 | 67,61 | 68,03 | -0,54% | - |
| 25.03.2024 | 67,98 | 68,63 | 67,78 | 68,40 | -0,22% | - |
| 22.03.2024 | 68,00 | 68,71 | 67,76 | 68,55 | 0,06% | - |
| 21.03.2024 | 69,06 | 69,48 | 68,13 | 68,51 | -0,94% | - |
| 20.03.2024 | 67,50 | 69,18 | 66,16 | 69,16 | 1,62% | - |
| 19.03.2024 | 67,38 | 68,65 | 66,87 | 68,06 | -1,48% | - |
| 18.03.2024 | 68,75 | 69,58 | 68,65 | 69,08 | -0,06% | - |
| 15.03.2024 | 70,20 | 70,36 | 68,84 | 69,12 | -1,16% | - |
| 14.03.2024 | 69,71 | 70,30 | 69,49 | 69,93 | 0,40% | - |
| 13.03.2024 | 69,46 | 70,04 | 68,86 | 69,65 | -0,23% | - |
| 12.03.2024 | 68,60 | 69,83 | 67,94 | 69,81 | 2,65% | 66,00 |
| 11.03.2024 | 67,15 | 68,15 | 66,54 | 68,01 | 1,90% | - |
| 08.03.2024 | 66,99 | 67,52 | 66,66 | 66,74 | -0,37% | - |
| 07.03.2024 | 66,35 | 67,26 | 65,48 | 66,99 | 0,87% | - |
| 06.03.2024 | 65,98 | 66,84 | 65,55 | 66,41 | 0,91% | - |
| 05.03.2024 | 66,66 | 66,74 | 65,29 | 65,81 | -1,30% | - |
| 04.03.2024 | 67,40 | 67,42 | 66,23 | 66,68 | -0,48% | - |
| 01.03.2024 | 66,09 | 67,39 | 65,57 | 67,00 | 0,30% | 8,00 |
| 29.02.2024 | 64,27 | 67,42 | 63,99 | 66,80 | 5,35% | 3.770,00 |
| 28.02.2024 | 63,18 | 64,17 | 62,89 | 63,41 | -0,55% | - |
| 27.02.2024 | 62,55 | 63,98 | 62,53 | 63,76 | 1,17% | - |
| 26.02.2024 | 63,96 | 64,04 | 62,18 | 63,02 | -1,19% | 84,00 |
| 23.02.2024 | 63,82 | 64,26 | 63,53 | 63,78 | -0,61% | - |
| 22.02.2024 | 63,48 | 64,26 | 63,03 | 64,17 | 2,08% | - |
| 21.02.2024 | 62,80 | 63,32 | 62,29 | 62,86 | -0,24% | - |
| 20.02.2024 | 62,46 | 63,01 | 62,35 | 63,01 | 1,19% | - |
| 19.02.2024 | 62,07 | 62,58 | 61,65 | 62,27 | -0,14% | - |
| 16.02.2024 | 62,14 | 62,93 | 62,02 | 62,36 | 0,94% | - |
| 15.02.2024 | 59,94 | 62,11 | 59,94 | 61,78 | 2,71% | 49,00 |
| 14.02.2024 | 59,26 | 60,15 | 58,73 | 60,15 | 2,16% | - |
| 13.02.2024 | 59,93 | 60,11 | 58,69 | 58,88 | -2,37% | - |
| 12.02.2024 | 59,70 | 60,60 | 59,28 | 60,31 | 1,74% | - |
| 09.02.2024 | 59,01 | 59,49 | 58,62 | 59,28 | 0,90% | - |
| 08.02.2024 | 58,28 | 59,13 | 57,62 | 58,75 | 1,31% | - |
| 07.02.2024 | 58,44 | 58,55 | 57,85 | 57,99 | -1,23% | - |
| 06.02.2024 | 57,89 | 58,71 | 57,89 | 58,71 | 0,98% | - |
| 05.02.2024 | 57,92 | 58,24 | 57,49 | 58,14 | 0,68% | - |
| 02.02.2024 | 57,46 | 58,20 | 57,07 | 57,75 | 1,00% | - |
| 01.02.2024 | 57,42 | 57,52 | 56,45 | 57,18 | -0,03% | - |
| 31.01.2024 | 57,58 | 57,80 | 57,03 | 57,20 | -0,31% | - |
| 30.01.2024 | 57,46 | 57,68 | 56,50 | 57,38 | 0,49% | - |
| 29.01.2024 | 56,76 | 57,14 | 56,17 | 57,10 | 1,17% | - |
| 26.01.2024 | 52,64 | 56,53 | 52,64 | 56,44 | 6,69% | 200,00 |
| 25.01.2024 | 52,12 | 52,90 | 51,60 | 52,90 | 2,06% | 40,00 |
| 24.01.2024 | 52,32 | 52,54 | 51,49 | 51,83 | -0,46% | 50,00 |
| 23.01.2024 | 52,02 | 52,29 | 51,67 | 52,07 | 0,89% | - |
| 22.01.2024 | 51,68 | 52,34 | 51,39 | 51,61 | -0,48% | - |
| 19.01.2024 | 52,00 | 52,20 | 51,08 | 51,86 | 0,17% | - |
| 18.01.2024 | 51,24 | 53,05 | 51,24 | 51,77 | 1,23% | - |
| 17.01.2024 | 52,12 | 52,14 | 50,41 | 51,14 | -2,29% | - |
| 16.01.2024 | 53,28 | 53,33 | 52,23 | 52,34 | -1,67% | - |
| 15.01.2024 | 53,91 | 54,07 | 53,17 | 53,23 | -0,67% | - |
| 12.01.2024 | 53,80 | 54,14 | 51,93 | 53,59 | 0,26% | - |
| 11.01.2024 | 55,00 | 55,03 | 53,10 | 53,45 | -1,69% | - |
| 10.01.2024 | 53,96 | 54,78 | 53,78 | 54,37 | -0,07% | - |
| 09.01.2024 | 53,64 | 54,65 | 53,04 | 54,41 | 1,76% | - |
| 08.01.2024 | 51,96 | 53,47 | 51,84 | 53,47 | 3,14% | - |
| 05.01.2024 | 52,00 | 52,46 | 51,37 | 51,84 | -1,16% | - |
| 04.01.2024 | 53,18 | 53,70 | 52,43 | 52,45 | -1,93% | - |
| 03.01.2024 | 55,50 | 55,60 | 53,13 | 53,48 | -3,22% | - |
| 02.01.2024 | 55,79 | 56,36 | 55,15 | 55,26 | -1,06% | 105,00 |
| 29.12.2023 | 55,86 | 56,16 | 55,66 | 55,85 | 0,58% | - |
| 28.12.2023 | 56,16 | 56,47 | 55,51 | 55,53 | -1,44% | - |
| 27.12.2023 | 56,12 | 56,67 | 55,97 | 56,34 | 0,07% | 150,00 |
| 22.12.2023 | 56,16 | 56,37 | 55,32 | 56,30 | -0,16% | - |
| 21.12.2023 | 55,42 | 56,56 | 55,06 | 56,39 | 2,56% | - |
| 20.12.2023 | 55,25 | 55,78 | 54,70 | 54,98 | -0,49% | - |
| 19.12.2023 | 54,74 | 55,48 | 54,06 | 55,25 | 0,56% | 600,00 |
| 18.12.2023 | 56,05 | 56,09 | 54,60 | 54,94 | -1,84% | - |
| 15.12.2023 | 56,56 | 56,93 | 55,70 | 55,97 | -0,44% | - |
| 14.12.2023 | 54,66 | 56,51 | 54,54 | 56,22 | 2,65% | - |
| 13.12.2023 | 54,69 | 54,87 | 53,94 | 54,77 | -0,13% | 800,00 |
| 12.12.2023 | 54,41 | 54,91 | 54,19 | 54,84 | 1,31% | - |
| 11.12.2023 | 53,78 | 54,59 | 53,68 | 54,13 | 0,13% | 1.600,00 |
| 08.12.2023 | 52,50 | 54,31 | 52,16 | 54,06 | 4,28% | - |
| 07.12.2023 | 51,78 | 52,23 | 51,46 | 51,84 | -0,59% | - |
| 06.12.2023 | 51,61 | 52,57 | 51,55 | 52,15 | 1,78% | - |
| 05.12.2023 | 50,96 | 51,80 | 50,67 | 51,24 | -0,31% | - |
| 04.12.2023 | 50,70 | 51,84 | 50,54 | 51,40 | 1,64% | - |
| 01.12.2023 | 51,10 | 51,16 | 50,22 | 50,57 | -1,58% | - |
| 30.11.2023 | 51,08 | 51,41 | 50,49 | 51,38 | 1,18% | - |
| 29.11.2023 | 50,68 | 51,01 | 50,39 | 50,78 | 0,73% | - |
| 28.11.2023 | 51,31 | 51,44 | 49,82 | 50,41 | -2,14% | 800,00 |
| 27.11.2023 | 51,45 | 51,90 | 51,34 | 51,51 | -0,62% | - |