69,250€
0,76%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 68,70 | 69,35 | 68,52 | 69,27 | 0,79% | 637,00 |
27.03.2024 | 67,18 | 68,86 | 67,00 | 68,73 | 2,14% | 255,00 |
26.03.2024 | 68,24 | 68,56 | 67,04 | 67,29 | -1,17% | 282,00 |
25.03.2024 | 67,90 | 68,63 | 67,80 | 68,09 | -0,18% | 181,00 |
22.03.2024 | 68,00 | 68,56 | 67,76 | 68,21 | 0,15% | 363,00 |
21.03.2024 | 69,06 | 69,19 | 68,09 | 68,11 | -1,07% | 752,00 |
20.03.2024 | 67,65 | 68,85 | 66,31 | 68,85 | 1,61% | 743,00 |
19.03.2024 | 67,48 | 68,65 | 66,87 | 67,76 | 0,01% | 517,00 |
18.03.2024 | 68,75 | 69,53 | 67,75 | 67,75 | -2,45% | 1.723,00 |
15.03.2024 | 70,18 | 70,36 | 68,90 | 69,45 | -1,20% | 1.305,00 |
14.03.2024 | 69,69 | 70,37 | 69,49 | 70,29 | 0,93% | 1.601,00 |
13.03.2024 | 69,46 | 69,98 | 68,86 | 69,64 | 0,19% | 833,00 |
12.03.2024 | 68,60 | 69,56 | 67,95 | 69,51 | 1,64% | 2.269,00 |
11.03.2024 | 67,15 | 68,41 | 66,55 | 68,39 | 1,82% | 589,00 |
08.03.2024 | 66,99 | 67,49 | 66,66 | 67,17 | 0,27% | 1.411,00 |
07.03.2024 | 66,35 | 67,17 | 65,48 | 66,99 | 0,45% | 1.032,00 |
06.03.2024 | 66,00 | 66,84 | 65,55 | 66,69 | 1,34% | 902,00 |
05.03.2024 | 66,66 | 66,74 | 65,29 | 65,81 | -1,70% | 1.119,00 |
04.03.2024 | 67,40 | 67,42 | 66,23 | 66,95 | -0,77% | 1.545,00 |
01.03.2024 | 66,09 | 67,53 | 65,94 | 67,47 | 0,97% | 1.963,00 |
29.02.2024 | 64,18 | 67,43 | 63,99 | 66,82 | 4,50% | 2.256,00 |
28.02.2024 | 63,42 | 64,58 | 62,89 | 63,94 | 0,71% | 1.984,00 |
27.02.2024 | 62,55 | 64,31 | 62,53 | 63,49 | 1,36% | 710,00 |
26.02.2024 | 63,96 | 64,04 | 62,18 | 62,64 | -2,26% | 421,00 |
23.02.2024 | 63,82 | 64,26 | 63,54 | 64,09 | 0,34% | 1.093,00 |
22.02.2024 | 63,48 | 63,97 | 63,03 | 63,87 | 1,17% | 704,00 |
21.02.2024 | 62,80 | 63,32 | 62,31 | 63,13 | 0,67% | 340,00 |
20.02.2024 | 62,46 | 62,93 | 62,36 | 62,71 | 0,26% | 1.439,00 |
19.02.2024 | 62,07 | 62,59 | 61,65 | 62,55 | 0,85% | 18.855,00 |
16.02.2024 | 62,14 | 62,93 | 61,98 | 62,02 | -0,05% | 986,00 |
15.02.2024 | 59,94 | 62,09 | 59,94 | 62,05 | 3,64% | 285,00 |
14.02.2024 | 59,26 | 60,02 | 58,91 | 59,87 | 1,25% | 169,00 |
13.02.2024 | 59,95 | 60,11 | 58,84 | 59,13 | -1,42% | 229,00 |
12.02.2024 | 59,70 | 60,46 | 59,28 | 59,98 | 0,38% | 930,00 |
09.02.2024 | 59,01 | 59,81 | 58,62 | 59,75 | 1,20% | 256,00 |
08.02.2024 | 58,30 | 59,10 | 57,62 | 59,04 | 1,32% | 248,00 |
07.02.2024 | 58,44 | 58,55 | 57,90 | 58,27 | -0,31% | 118,00 |
06.02.2024 | 57,89 | 58,64 | 57,89 | 58,45 | 0,97% | 145,00 |
05.02.2024 | 57,92 | 58,17 | 57,49 | 57,89 | -0,24% | 264,00 |
02.02.2024 | 57,48 | 58,20 | 57,07 | 58,03 | 1,08% | 310,00 |
01.02.2024 | 57,42 | 57,52 | 56,83 | 57,41 | -0,28% | 122,00 |
31.01.2024 | 57,58 | 57,80 | 57,15 | 57,57 | -0,24% | 265,00 |
30.01.2024 | 57,46 | 57,75 | 56,50 | 57,71 | 0,35% | 452,00 |
29.01.2024 | 56,74 | 57,55 | 56,17 | 57,51 | 1,20% | 181,00 |
26.01.2024 | 52,64 | 56,89 | 52,64 | 56,83 | 7,53% | 1.525,00 |
25.01.2024 | 52,12 | 52,85 | 51,64 | 52,85 | 1,46% | 575,00 |
24.01.2024 | 52,32 | 52,54 | 51,48 | 52,09 | 0,04% | 460,00 |
23.01.2024 | 52,02 | 52,25 | 51,71 | 52,07 | 0,39% | 810,00 |
22.01.2024 | 51,68 | 52,35 | 51,36 | 51,87 | 0,43% | 1.487,00 |
19.01.2024 | 52,02 | 52,20 | 51,08 | 51,65 | -0,77% | 511,00 |
18.01.2024 | 51,26 | 53,35 | 51,24 | 52,05 | 1,72% | 2.278,00 |
17.01.2024 | 52,12 | 52,14 | 50,41 | 51,17 | -2,59% | 787,00 |
16.01.2024 | 53,26 | 53,33 | 52,43 | 52,53 | -1,87% | 584,00 |
15.01.2024 | 53,91 | 54,07 | 53,21 | 53,53 | -0,52% | 511,00 |
12.01.2024 | 53,82 | 54,14 | 51,93 | 53,81 | 0,07% | 230,00 |
11.01.2024 | 55,00 | 55,03 | 53,11 | 53,77 | -1,79% | 520,00 |
10.01.2024 | 53,96 | 54,79 | 53,78 | 54,75 | 1,18% | 865,00 |
09.01.2024 | 53,64 | 54,65 | 53,05 | 54,11 | 0,78% | 4,00 |
08.01.2024 | 51,96 | 53,73 | 51,84 | 53,69 | 3,15% | 153,00 |
05.01.2024 | 52,00 | 52,46 | 51,44 | 52,05 | -0,15% | 166,00 |
04.01.2024 | 53,18 | 53,70 | 52,11 | 52,13 | -1,96% | 533,00 |
03.01.2024 | 55,50 | 55,60 | 53,09 | 53,17 | -4,22% | 2.243,00 |
02.01.2024 | 55,38 | 56,35 | 55,15 | 55,51 | -0,64% | 552,00 |
29.12.2023 | 55,86 | 56,16 | 55,81 | 55,87 | 0,18% | 41,00 |
28.12.2023 | 56,16 | 56,47 | 55,55 | 55,77 | -0,43% | 1.916,00 |
27.12.2023 | 56,08 | 56,67 | 55,94 | 56,01 | 0,04% | 293,00 |
22.12.2023 | 56,14 | 56,18 | 55,61 | 55,99 | -0,67% | 268,00 |
21.12.2023 | 55,42 | 56,56 | 55,38 | 56,37 | 2,03% | 893,00 |
20.12.2023 | 55,25 | 55,83 | 54,71 | 55,25 | -0,04% | 277,00 |
19.12.2023 | 54,74 | 55,30 | 54,25 | 55,27 | 0,99% | 947,00 |
18.12.2023 | 55,96 | 56,09 | 54,60 | 54,73 | -2,22% | 146,00 |
15.12.2023 | 56,54 | 56,93 | 55,83 | 55,97 | -0,96% | 345,00 |
14.12.2023 | 54,68 | 56,61 | 54,54 | 56,51 | 3,71% | 1.416,00 |
13.12.2023 | 54,69 | 54,87 | 53,93 | 54,49 | -0,60% | 280,00 |
12.12.2023 | 54,41 | 54,92 | 54,19 | 54,82 | 0,86% | 535,00 |
11.12.2023 | 53,78 | 54,39 | 53,71 | 54,35 | 1,12% | 738,00 |
08.12.2023 | 52,50 | 54,31 | 52,35 | 53,75 | 2,44% | 1.052,00 |
07.12.2023 | 51,74 | 52,51 | 51,46 | 52,47 | 1,23% | 469,00 |
06.12.2023 | 51,61 | 52,57 | 51,55 | 51,83 | 0,64% | 288,00 |
05.12.2023 | 50,94 | 51,78 | 50,67 | 51,50 | 0,64% | 593,00 |
04.12.2023 | 50,70 | 51,84 | 50,56 | 51,17 | 0,75% | 144,00 |
01.12.2023 | 51,10 | 51,16 | 50,22 | 50,79 | -0,51% | 39,00 |
30.11.2023 | 51,10 | 51,40 | 50,50 | 51,05 | 0,08% | 128,00 |
29.11.2023 | 50,68 | 51,13 | 50,40 | 51,01 | 0,71% | 54,00 |
28.11.2023 | 51,31 | 51,31 | 49,82 | 50,65 | -1,25% | 722,00 |
27.11.2023 | 51,45 | 51,90 | 51,27 | 51,29 | -0,52% | 169,00 |
24.11.2023 | 52,05 | 52,05 | 51,23 | 51,56 | -1,04% | 115,00 |
23.11.2023 | 52,10 | 52,34 | 51,71 | 52,10 | -0,06% | 751,00 |
22.11.2023 | 50,98 | 52,44 | 50,98 | 52,13 | 2,20% | 110,00 |
21.11.2023 | 51,66 | 51,70 | 50,93 | 51,01 | -1,32% | 136,00 |
20.11.2023 | 50,42 | 51,77 | 50,40 | 51,69 | 2,38% | 933,00 |
17.11.2023 | 50,64 | 50,98 | 50,05 | 50,49 | -0,32% | 202,00 |
16.11.2023 | 52,02 | 52,16 | 50,45 | 50,65 | -2,65% | 478,00 |
15.11.2023 | 51,60 | 53,02 | 51,48 | 52,03 | 1,17% | 3.050,00 |
14.11.2023 | 49,79 | 52,09 | 49,56 | 51,43 | 3,20% | 209,00 |
13.11.2023 | 49,59 | 50,17 | 49,21 | 49,84 | 0,02% | 544,00 |
10.11.2023 | 50,64 | 50,76 | 48,97 | 49,83 | -1,78% | 4.179,00 |
09.11.2023 | 51,00 | 51,66 | 50,55 | 50,73 | -0,47% | 73,00 |
08.11.2023 | 49,69 | 51,97 | 49,68 | 50,97 | 2,15% | 1.263,00 |
07.11.2023 | 50,60 | 51,17 | 49,86 | 49,90 | -1,76% | 519,00 |