Moncler SpA MONC
MIL · Italien · Kurzlebige Konsumgüter
€43,39-1,25 (-2,80 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €44,64 | +0,31 % | €44,56 | €45,40 | €44,46 | 1,06M |
| 2026-09-29 | €44,50 | -0,45 % | €44,93 | €45,32 | €44,34 | 807,26K |
| 2026-09-28 | €44,70 | +2,62 % | €44,00 | €44,70 | €43,95 | 979,08K |
| 2026-09-25 | €43,56 | -0,11 % | €44,11 | €44,41 | €43,56 | 826,10K |
| 2026-09-24 | €43,61 | -1,60 % | €44,17 | €44,46 | €43,61 | 791,36K |
| 2026-09-23 | €44,32 | +1,16 % | €44,09 | €44,50 | €43,92 | 928,94K |
| 2026-09-22 | €43,81 | +0,76 % | €43,40 | €44,65 | €43,09 | 1,35M |
| 2026-09-21 | €43,48 | +0,53 % | €43,16 | €43,91 | €42,77 | 913,20K |
| 2026-09-18 | €43,25 | -1,68 % | €44,16 | €44,52 | €42,91 | 2,79M |
| 2026-09-17 | €43,99 | +0,55 % | €44,26 | €45,65 | €43,35 | 2,19M |
| 2026-09-16 | €43,75 | +0,67 % | €43,46 | €43,91 | €42,94 | 1,18M |
| 2026-09-15 | €43,46 | -1,98 % | €44,44 | €44,44 | €43,39 | 1,09M |
| 2026-09-14 | €44,34 | -0,78 % | €44,65 | €44,84 | €44,11 | 792,54K |
| 2026-09-11 | €44,69 | +2,50 % | €43,89 | €45,33 | €43,79 | 1,43M |
| 2026-09-10 | €43,60 | -3,45 % | €44,94 | €45,00 | €43,57 | 1,74M |
| 2026-09-09 | €45,16 | -1,74 % | €45,50 | €46,63 | €44,99 | 1,17M |
| 2026-09-08 | €45,96 | -0,48 % | €45,90 | €46,63 | €45,60 | 848,75K |
| 2026-09-07 | €46,18 | +0,74 % | €46,32 | €46,71 | €45,73 | 773,97K |
| 2026-09-04 | €45,84 | -0,71 % | €46,45 | €46,45 | €45,77 | 789,74K |
| 2026-09-03 | €46,17 | -0,84 % | €46,34 | €46,50 | €45,45 | 1,36M |
| 2026-09-02 | €46,56 | +0,89 % | €46,15 | €46,99 | €45,94 | 850,89K |
| 2026-09-01 | €46,15 | -2,04 % | €46,94 | €47,70 | €46,07 | 1,04M |
| 2026-08-31 | €47,11 | -1,28 % | €47,90 | €47,97 | €47,11 | 1,03M |
| 2026-08-28 | €47,72 | +1,32 % | €47,40 | €48,24 | €47,39 | 994,84K |
| 2026-08-27 | €47,10 | -1,03 % | €47,37 | €47,45 | €46,90 | 872,31K |
| 2026-08-26 | €47,59 | +0,87 % | €47,43 | €48,07 | €47,42 | 647,95K |
| 2026-08-25 | €47,18 | -2,22 % | €48,48 | €48,62 | €47,18 | 824,02K |
| 2026-08-24 | €48,25 | +2,44 % | €47,29 | €48,25 | €47,13 | 945,27K |
| 2026-08-21 | €47,10 | +0,34 % | €46,60 | €47,50 | €46,60 | 799,21K |
| 2026-08-20 | €46,94 | -1,53 % | €47,48 | €47,51 | €46,66 | 825,64K |
| 2026-08-19 | €47,67 | +1,06 % | €46,81 | €48,10 | €46,57 | 1,07M |
| 2026-08-18 | €47,17 | +0,23 % | €47,05 | €47,68 | €46,56 | 1,06M |
| 2026-08-17 | €47,06 | -3,84 % | €48,81 | €49,09 | €47,06 | 1,33M |
| 2026-08-14 | €48,94 | -0,26 % | €49,40 | €49,50 | €48,79 | 534,32K |
| 2026-08-13 | €49,07 | -1,15 % | €49,98 | €50,22 | €49,07 | 726,54K |
| 2026-08-12 | €49,64 | -2,28 % | €50,62 | €50,64 | €49,63 | 1,24M |
| 2026-08-11 | €50,80 | -0,51 % | €51,00 | €51,46 | €50,66 | 660,37K |
| 2026-08-10 | €51,06 | +0,79 % | €50,72 | €51,18 | €50,56 | 664,27K |
| 2026-08-07 | €50,66 | -0,82 % | €51,16 | €52,08 | €50,66 | 1,13M |
| 2026-08-06 | €51,08 | +1,43 % | €50,68 | €51,45 | €50,16 | 817,19K |
| 2026-08-05 | €50,36 | -0,20 % | €50,40 | €50,76 | €49,76 | 1,12M |
| 2026-08-04 | €50,46 | +0,64 % | €49,72 | €50,80 | €49,57 | 1,11M |
| 2026-08-03 | €50,14 | +2,12 % | €48,96 | €51,04 | €48,85 | 1,07M |
| 2026-07-31 | €49,10 | +0,66 % | €48,69 | €49,45 | €48,50 | 1,04M |
| 2026-07-30 | €48,78 | +0,66 % | €48,26 | €49,17 | €48,23 | 891,67K |
| 2026-07-29 | €48,46 | +1,81 % | €48,13 | €49,19 | €48,13 | 1,01M |
| 2026-07-28 | €47,60 | -1,35 % | €48,57 | €49,00 | €47,27 | 1,21M |
| 2026-07-27 | €48,25 | +0,65 % | €48,50 | €48,67 | €47,87 | 1,99M |
| 2026-07-24 | €47,94 | +1,25 % | €47,15 | €48,27 | €47,04 | 2,42M |
| 2026-07-23 | €47,35 | -7,88 % | €49,20 | €49,29 | €46,58 | 6,64M |
| 2026-07-22 | €51,40 | +0,04 % | €51,02 | €51,46 | €50,22 | 1,23M |
| 2026-07-21 | €51,38 | -1,72 % | €52,00 | €52,76 | €51,36 | 1,13M |
| 2026-07-20 | €52,28 | +3,24 % | €50,58 | €52,42 | €50,44 | 980,01K |
| 2026-07-17 | €50,64 | -2,76 % | €51,54 | €52,20 | €50,40 | 1,12M |
| 2026-07-16 | €52,08 | +2,68 % | €50,30 | €52,08 | €49,82 | 1,26M |
| 2026-07-15 | €50,72 | +0,67 % | €51,68 | €51,98 | €49,93 | 984,14K |
| 2026-07-14 | €50,38 | -0,43 % | €50,26 | €51,04 | €49,32 | 1,04M |
| 2026-07-13 | €50,60 | +1,32 % | €49,76 | €51,30 | €49,59 | 1,10M |
| 2026-07-10 | €49,94 | +0,69 % | €49,60 | €50,44 | €49,55 | 951,34K |
| 2026-07-09 | €49,60 | -1,00 % | €50,34 | €50,40 | €49,60 | 1,10M |
| 2026-07-08 | €50,10 | -2,30 % | €50,88 | €51,28 | €50,02 | 1,10M |
| 2026-07-07 | €51,28 | +0,27 % | €51,40 | €52,36 | €51,10 | 876,10K |
| 2026-07-06 | €51,14 | 0,00 % | €51,30 | €51,90 | €50,70 | 728,97K |
| 2026-07-03 | €51,14 | -0,35 % | €51,18 | €51,18 | €50,46 | 746,11K |
| 2026-07-02 | €51,32 | -0,16 % | €51,04 | €51,96 | €50,82 | 888,68K |
| 2026-07-01 | €51,40 | +1,22 % | €50,60 | €51,40 | €50,14 | 798,14K |
| 2026-06-30 | €50,78 | -0,67 % | €50,72 | €51,28 | €49,98 | 1,02M |
| 2026-06-29 | €51,12 | -0,39 % | €51,50 | €52,12 | €51,12 | 394,43K |
| 2026-06-26 | €51,32 | -0,23 % | €51,10 | €51,88 | €50,58 | 554,90K |
| 2026-06-25 | €51,44 | +0,39 % | €51,36 | €52,40 | €50,88 | 873,49K |
| 2026-06-24 | €51,24 | +0,67 % | €51,24 | €51,24 | €50,40 | 762,79K |
| 2026-06-23 | €50,90 | -0,62 % | €50,68 | €51,10 | €50,42 | 819,71K |
| 2026-06-22 | €51,22 | -3,07 % | €52,52 | €52,72 | €50,56 | 1,40M |
| 2026-06-19 | €52,84 | -1,75 % | €53,60 | €54,62 | €52,84 | 2,32M |
| 2026-06-18 | €53,78 | +0,30 % | €53,20 | €53,78 | €52,42 | 1,16M |
| 2026-06-17 | €53,62 | -0,48 % | €53,76 | €54,32 | €53,20 | 759,50K |
| 2026-06-16 | €53,88 | +0,07 % | €53,94 | €54,56 | €53,66 | 799,64K |
| 2026-06-15 | €53,84 | -0,04 % | €54,60 | €54,90 | €53,26 | 1,30M |
| 2026-06-12 | €53,86 | -3,75 % | €57,32 | €57,68 | €53,08 | 2,21M |
| 2026-06-11 | €55,96 | +1,08 % | €55,12 | €57,64 | €55,02 | 1,04M |
| 2026-06-10 | €55,36 | -0,90 % | €55,96 | €56,14 | €54,16 | 808,74K |
| 2026-06-09 | €55,86 | +1,97 % | €54,40 | €56,96 | €54,14 | 801,05K |
| 2026-06-08 | €54,78 | +1,11 % | €53,40 | €55,60 | €53,24 | 617,73K |
| 2026-06-05 | €54,18 | +1,27 % | €53,98 | €55,14 | €53,34 | 675,61K |
| 2026-06-04 | €53,50 | -0,71 % | €53,60 | €54,40 | €53,24 | 829,76K |
| 2026-06-03 | €53,88 | -1,97 % | €54,66 | €55,26 | €53,88 | 979,73K |
| 2026-06-02 | €54,96 | +0,26 % | €55,28 | €55,86 | €54,84 | 534,05K |
| 2026-06-01 | €54,82 | -1,86 % | €55,86 | €56,42 | €54,52 | 695,38K |
| 2026-05-29 | €55,86 | +0,87 % | €56,10 | €57,00 | €55,32 | 2,05M |
| 2026-05-28 | €55,38 | +1,32 % | €54,20 | €55,82 | €54,14 | 810,50K |