19,400€
-0,51%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 19,70 | 20,05 | 19,15 | 19,45 | -0,26% | - |
| 25.03.2026 | 19,50 | 19,90 | 19,15 | 19,50 | 0,26% | - |
| 24.03.2026 | 19,50 | 19,65 | 19,10 | 19,45 | 0,00% | - |
| 23.03.2026 | 18,90 | 19,85 | 18,75 | 19,45 | 2,64% | - |
| 20.03.2026 | 19,40 | 19,50 | 18,85 | 18,95 | -2,07% | - |
| 19.03.2026 | 19,30 | 19,60 | 18,95 | 19,35 | 0,26% | - |
| 18.03.2026 | 19,90 | 20,05 | 19,20 | 19,30 | -2,53% | - |
| 17.03.2026 | 20,40 | 20,80 | 19,80 | 19,80 | -3,41% | - |
| 16.03.2026 | 21,90 | 22,00 | 20,50 | 20,50 | -5,96% | 6.750,00 |
| 13.03.2026 | 22,60 | 22,80 | 21,50 | 21,80 | -3,11% | - |
| 12.03.2026 | 22,90 | 23,30 | 22,50 | 22,50 | -2,17% | - |
| 11.03.2026 | 23,20 | 23,30 | 22,80 | 23,00 | -0,43% | - |
| 10.03.2026 | 23,30 | 23,60 | 22,10 | 23,10 | -0,86% | - |
| 09.03.2026 | 23,00 | 23,70 | 22,30 | 23,30 | 0,00% | - |
| 06.03.2026 | 23,30 | 23,40 | 22,00 | 23,30 | 0,00% | - |
| 05.03.2026 | 23,40 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 04.03.2026 | 24,30 | 24,60 | 23,40 | 23,40 | -4,49% | - |
| 03.03.2026 | 24,30 | 25,00 | 23,60 | 24,50 | 0,41% | 58.000,00 |
| 02.03.2026 | 24,60 | 25,60 | 24,40 | 24,40 | -1,21% | - |
| 27.02.2026 | 24,10 | 25,20 | 23,40 | 24,70 | 2,07% | - |
| 26.02.2026 | 20,60 | 24,60 | 20,60 | 24,20 | 22,53% | - |
| 25.02.2026 | 19,15 | 19,80 | 19,05 | 19,75 | 2,60% | - |
| 24.02.2026 | 18,95 | 19,65 | 18,90 | 19,25 | 1,85% | - |
| 23.02.2026 | 19,45 | 19,60 | 18,65 | 18,90 | -3,82% | - |
| 20.02.2026 | 19,25 | 19,65 | 18,85 | 19,65 | 2,08% | - |
| 19.02.2026 | 18,75 | 19,25 | 18,60 | 19,25 | 2,67% | - |
| 18.02.2026 | 18,10 | 18,75 | 18,10 | 18,75 | 3,88% | - |
| 17.02.2026 | 17,25 | 18,40 | 17,15 | 18,05 | 4,34% | - |
| 16.02.2026 | 17,30 | 17,40 | 17,30 | 17,30 | 0,29% | - |
| 13.02.2026 | 18,45 | 19,05 | 17,25 | 17,25 | -5,74% | - |
| 12.02.2026 | 20,80 | 20,90 | 18,30 | 18,30 | -11,59% | - |
| 11.02.2026 | 21,00 | 21,40 | 20,40 | 20,70 | -1,90% | - |
| 10.02.2026 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 09.02.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 0,48% | - |
| 06.02.2026 | 19,95 | 21,10 | 19,95 | 20,80 | 4,26% | - |
| 05.02.2026 | 20,20 | 20,40 | 19,70 | 19,95 | -1,72% | - |
| 04.02.2026 | 19,45 | 20,30 | 19,25 | 20,30 | 6,28% | - |
| 03.02.2026 | 19,65 | 20,05 | 18,70 | 19,10 | -1,55% | - |
| 02.02.2026 | 18,65 | 19,75 | 18,60 | 19,40 | 3,47% | - |
| 30.01.2026 | 18,50 | 18,85 | 18,35 | 18,75 | 2,46% | - |
| 29.01.2026 | 18,75 | 18,90 | 18,05 | 18,30 | -3,17% | - |
| 28.01.2026 | 19,35 | 19,60 | 18,90 | 18,90 | -1,56% | - |
| 27.01.2026 | 19,55 | 19,70 | 19,15 | 19,20 | -1,79% | - |
| 26.01.2026 | 19,35 | 19,55 | 19,20 | 19,55 | 0,51% | - |
| 23.01.2026 | 19,95 | 20,05 | 19,20 | 19,45 | -2,02% | - |
| 22.01.2026 | 19,05 | 20,05 | 19,05 | 19,85 | 5,87% | - |
| 21.01.2026 | 18,00 | 18,80 | 17,90 | 18,75 | 4,46% | - |
| 20.01.2026 | 18,45 | 18,50 | 17,95 | 17,95 | -3,49% | - |
| 19.01.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -1,33% | - |
| 16.01.2026 | 20,40 | 20,50 | 18,80 | 18,85 | -7,14% | - |
| 15.01.2026 | 19,80 | 20,50 | 19,70 | 20,30 | 2,78% | - |
| 14.01.2026 | 22,20 | 22,40 | 19,45 | 19,75 | -11,43% | - |
| 13.01.2026 | 22,20 | 22,50 | 22,00 | 22,30 | 0,45% | - |
| 12.01.2026 | 22,50 | 22,70 | 22,10 | 22,20 | -1,33% | - |
| 09.01.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 08.01.2026 | 21,60 | 22,30 | 21,40 | 22,10 | 3,27% | - |
| 07.01.2026 | 22,10 | 22,20 | 21,40 | 21,40 | -2,73% | - |
| 06.01.2026 | 22,00 | 22,20 | 21,70 | 22,00 | -0,45% | - |
| 05.01.2026 | 21,30 | 22,30 | 21,10 | 22,10 | 3,76% | - |
| 02.01.2026 | 21,20 | 21,40 | 20,70 | 21,30 | -3,18% | - |
| 30.12.2025 | 22,30 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 29.12.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 22.12.2025 | 22,50 | 22,80 | 22,10 | 22,20 | -0,89% | - |
| 19.12.2025 | 21,40 | 22,50 | 21,40 | 22,40 | 3,70% | - |
| 18.12.2025 | 21,50 | 21,60 | 21,50 | 21,60 | -5,26% | - |
| 17.12.2025 | 22,70 | 22,80 | 22,50 | 22,80 | -1,30% | - |
| 15.12.2025 | 22,80 | 23,10 | 22,40 | 23,10 | 1,76% | - |
| 11.12.2025 | 22,30 | 22,80 | 22,10 | 22,70 | 0,44% | - |
| 09.12.2025 | 23,00 | 23,10 | 22,60 | 22,60 | -1,74% | - |
| 08.12.2025 | 22,70 | 23,00 | 22,40 | 23,00 | 3,14% | - |
| 05.12.2025 | 22,30 | 22,60 | 22,00 | 22,30 | -0,45% | - |
| 04.12.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 1,36% | - |
| 03.12.2025 | 21,50 | 22,90 | 21,40 | 22,10 | 1,84% | - |
| 02.12.2025 | 22,00 | 22,20 | 21,60 | 21,70 | -2,25% | - |
| 01.12.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 0,45% | - |
| 28.11.2025 | 22,20 | 22,40 | 16,35 | 22,10 | -0,45% | - |
| 26.11.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,00% | - |
| 25.11.2025 | 22,00 | 22,50 | 22,00 | 22,20 | 1,83% | - |
| 24.11.2025 | 22,00 | 22,60 | 21,70 | 21,80 | -0,46% | - |
| 20.11.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 5,29% | - |
| 14.11.2025 | 20,80 | 21,10 | 20,30 | 20,80 | -1,89% | - |
| 13.11.2025 | 21,60 | 21,70 | 21,20 | 21,20 | -0,93% | - |
| 12.11.2025 | 20,90 | 21,70 | 20,70 | 21,40 | 3,88% | - |
| 11.11.2025 | 21,40 | 21,40 | 20,50 | 20,60 | -1,90% | - |
| 10.11.2025 | 22,40 | 23,00 | 20,90 | 21,00 | -6,67% | - |
| 07.11.2025 | 21,80 | 22,60 | 21,60 | 22,50 | 2,27% | - |
| 06.11.2025 | 22,50 | 22,80 | 21,35 | 22,00 | -3,93% | - |
| 05.11.2025 | 23,70 | 24,20 | 22,10 | 22,90 | 7,01% | - |
| 04.11.2025 | 21,70 | 22,00 | 21,30 | 21,40 | -1,83% | - |
| 03.11.2025 | 22,50 | 22,60 | 21,60 | 21,80 | -2,68% | - |
| 31.10.2025 | 22,60 | 22,60 | 19,90 | 22,40 | 1,82% | - |
| 30.10.2025 | 23,00 | 23,20 | 21,90 | 22,00 | -4,35% | - |
| 28.10.2025 | 23,70 | 24,40 | 23,00 | 23,00 | -3,36% | - |
| 27.10.2025 | 25,10 | 25,30 | 23,80 | 23,80 | 2,15% | - |
| 22.10.2025 | 23,60 | 23,80 | 23,20 | 23,30 | -0,43% | - |
| 21.10.2025 | 23,90 | 24,10 | 23,10 | 23,40 | -2,50% | - |
| 20.10.2025 | 23,30 | 24,20 | 22,90 | 24,00 | 4,35% | - |
| 17.10.2025 | 23,80 | 24,10 | 23,00 | 23,00 | -10,85% | - |
| 15.10.2025 | 25,70 | 25,90 | 25,70 | 25,80 | 0,78% | - |
| 14.10.2025 | 25,00 | 26,10 | 24,30 | 25,60 | 0,79% | - |