15,350€
-0,97%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 15,10 | 15,15 | 14,70 | 15,05 | -2,90% | - |
| 03.09.2026 | 14,95 | 15,50 | 14,95 | 15,50 | 7,64% | - |
| 02.09.2026 | 14,30 | 14,60 | 14,25 | 14,40 | -0,35% | - |
| 01.09.2026 | 14,45 | 14,65 | 14,25 | 14,45 | 0,70% | - |
| 31.08.2026 | 14,70 | 14,70 | 14,20 | 14,35 | -1,37% | - |
| 28.08.2026 | 14,05 | 14,60 | 14,00 | 14,55 | 1,75% | - |
| 27.08.2026 | 14,25 | 14,45 | 13,80 | 14,30 | 1,42% | - |
| 26.08.2026 | 13,75 | 14,20 | 13,60 | 14,10 | 6,82% | - |
| 25.08.2026 | 13,15 | 13,55 | 13,05 | 13,20 | 0,76% | - |
| 24.08.2026 | 13,55 | 13,80 | 13,05 | 13,10 | -1,50% | - |
| 21.08.2026 | 12,55 | 13,40 | 12,40 | 13,30 | 0,00% | - |
| 20.08.2026 | 14,25 | 14,25 | 13,20 | 13,30 | -6,34% | - |
| 19.08.2026 | 13,85 | 14,30 | 13,80 | 14,20 | 1,43% | - |
| 18.08.2026 | 13,85 | 14,70 | 13,85 | 14,00 | -0,36% | - |
| 17.08.2026 | 15,20 | 15,25 | 14,00 | 14,05 | -9,35% | - |
| 14.08.2026 | 15,15 | 15,50 | 14,85 | 15,50 | 8,77% | - |
| 13.08.2026 | 14,25 | 14,50 | 14,20 | 14,25 | 2,15% | - |
| 12.08.2026 | 14,25 | 14,35 | 13,80 | 13,95 | -0,36% | - |
| 11.08.2026 | 13,45 | 14,20 | 13,40 | 14,00 | 4,48% | - |
| 10.08.2026 | 14,25 | 14,30 | 13,25 | 13,40 | -12,70% | - |
| 07.08.2026 | 12,75 | 15,45 | 12,50 | 15,35 | 26,34% | - |
| 06.08.2026 | 16,35 | 16,40 | 11,60 | 12,15 | -37,85% | - |
| 05.08.2026 | 19,80 | 19,95 | 19,50 | 19,55 | -1,01% | - |
| 04.08.2026 | 19,15 | 19,75 | 19,05 | 19,75 | 4,50% | - |
| 03.08.2026 | 18,30 | 18,90 | 18,30 | 18,90 | 7,69% | - |
| 31.07.2026 | 17,60 | 17,80 | 17,35 | 17,55 | 2,33% | - |
| 30.07.2026 | 17,70 | 17,80 | 16,85 | 17,15 | -2,28% | - |
| 29.07.2026 | 18,00 | 18,20 | 17,30 | 17,55 | -2,50% | - |
| 28.07.2026 | 17,50 | 18,05 | 17,50 | 18,00 | 3,15% | - |
| 27.07.2026 | 17,40 | 17,80 | 17,10 | 17,45 | 5,44% | - |
| 24.07.2026 | 16,40 | 16,70 | 16,25 | 16,55 | -1,19% | - |
| 23.07.2026 | 17,40 | 17,55 | 16,50 | 16,75 | -1,76% | - |
| 22.07.2026 | 17,00 | 17,05 | 16,65 | 17,05 | 4,28% | - |
| 21.07.2026 | 17,40 | 17,45 | 16,20 | 16,35 | -6,84% | - |
| 20.07.2026 | 18,25 | 18,40 | 17,40 | 17,55 | -7,39% | - |
| 17.07.2026 | 18,95 | 19,05 | 18,90 | 18,95 | 0,26% | - |
| 16.07.2026 | 17,90 | 18,90 | 17,60 | 18,90 | 3,00% | - |
| 15.07.2026 | 18,05 | 18,50 | 18,05 | 18,35 | 3,38% | - |
| 14.07.2026 | 17,55 | 17,80 | 17,20 | 17,75 | -0,56% | - |
| 13.07.2026 | 18,35 | 18,55 | 17,70 | 17,85 | -3,51% | - |
| 10.07.2026 | 18,65 | 19,00 | 18,35 | 18,50 | 0,27% | - |
| 09.07.2026 | 18,65 | 18,70 | 18,35 | 18,45 | -1,07% | - |
| 08.07.2026 | 18,75 | 18,80 | 18,35 | 18,65 | -1,58% | - |
| 07.07.2026 | 19,35 | 19,55 | 18,85 | 18,95 | -1,04% | - |
| 06.07.2026 | 18,35 | 19,15 | 18,10 | 19,15 | 4,64% | - |
| 03.07.2026 | 18,30 | 18,30 | 18,25 | 18,30 | 3,10% | - |
| 02.07.2026 | 18,20 | 18,50 | 17,70 | 17,75 | -3,01% | - |
| 01.07.2026 | 17,65 | 18,60 | 17,65 | 18,30 | 4,27% | - |
| 30.06.2026 | 17,90 | 18,15 | 17,20 | 17,55 | 0,00% | - |
| 29.06.2026 | 17,60 | 17,70 | 17,15 | 17,55 | 8,67% | - |
| 26.06.2026 | 16,00 | 16,30 | 15,55 | 16,15 | -0,62% | - |
| 25.06.2026 | 15,70 | 16,50 | 15,65 | 16,25 | 4,50% | - |
| 24.06.2026 | 14,75 | 15,70 | 14,70 | 15,55 | 7,61% | - |
| 23.06.2026 | 14,20 | 14,90 | 14,15 | 14,45 | -1,37% | - |
| 22.06.2026 | 15,00 | 15,10 | 14,60 | 14,65 | -2,33% | - |
| 19.06.2026 | 15,00 | 15,05 | 14,95 | 15,00 | 1,69% | - |
| 18.06.2026 | 14,85 | 15,15 | 14,60 | 14,75 | -1,99% | - |
| 17.06.2026 | 14,60 | 15,15 | 14,40 | 15,05 | 4,88% | - |
| 16.06.2026 | 14,35 | 14,70 | 14,30 | 14,35 | -4,01% | - |
| 15.06.2026 | 14,85 | 15,15 | 14,80 | 14,95 | 1,70% | - |
| 12.06.2026 | 14,75 | 14,85 | 14,65 | 14,70 | 1,03% | - |
| 11.06.2026 | 14,60 | 14,90 | 14,25 | 14,55 | -2,68% | - |
| 10.06.2026 | 14,65 | 15,20 | 14,30 | 14,95 | 1,01% | - |
| 09.06.2026 | 14,90 | 15,35 | 14,80 | 14,80 | 0,68% | - |
| 08.06.2026 | 14,85 | 15,50 | 14,70 | 14,70 | -2,33% | - |
| 05.06.2026 | 15,05 | 15,25 | 14,75 | 15,05 | 3,08% | - |
| 04.06.2026 | 14,25 | 14,80 | 14,25 | 14,60 | 6,96% | - |
| 03.06.2026 | 13,55 | 13,70 | 13,35 | 13,65 | 1,11% | - |
| 02.06.2026 | 13,95 | 13,95 | 13,40 | 13,50 | -1,82% | - |
| 01.06.2026 | 13,75 | 14,00 | 13,60 | 13,75 | 0,00% | - |
| 29.05.2026 | 13,45 | 13,80 | 13,40 | 13,75 | 2,61% | - |
| 28.05.2026 | 13,25 | 13,60 | 13,20 | 13,40 | -2,90% | - |
| 27.05.2026 | 13,65 | 13,90 | 13,55 | 13,80 | 0,00% | - |
| 26.05.2026 | 14,40 | 14,60 | 13,75 | 13,80 | -4,17% | - |
| 25.05.2026 | 14,40 | 14,45 | 14,40 | 14,40 | 1,77% | - |
| 22.05.2026 | 13,65 | 14,20 | 13,60 | 14,15 | 5,20% | - |
| 21.05.2026 | 13,45 | 13,85 | 13,25 | 13,45 | 5,49% | - |
| 20.05.2026 | 12,50 | 12,80 | 12,25 | 12,75 | -4,14% | - |
| 19.05.2026 | 13,15 | 13,80 | 13,00 | 13,30 | 0,38% | - |
| 18.05.2026 | 13,05 | 13,65 | 13,00 | 13,25 | -0,38% | - |
| 15.05.2026 | 12,95 | 13,50 | 12,90 | 13,30 | -2,56% | - |
| 14.05.2026 | 13,25 | 13,70 | 12,95 | 13,65 | 1,11% | - |
| 13.05.2026 | 13,35 | 13,90 | 13,25 | 13,50 | -6,25% | - |
| 12.05.2026 | 13,55 | 14,90 | 13,55 | 14,40 | 9,51% | - |
| 11.05.2026 | 13,75 | 14,05 | 13,10 | 13,15 | -12,04% | - |
| 08.05.2026 | 14,85 | 15,00 | 14,85 | 14,95 | -2,61% | - |
| 07.05.2026 | 18,75 | 19,05 | 14,85 | 15,35 | -17,69% | - |
| 06.05.2026 | 18,85 | 18,95 | 18,30 | 18,65 | -2,36% | - |
| 05.05.2026 | 18,30 | 19,10 | 18,25 | 19,10 | 5,52% | - |
| 04.05.2026 | 18,85 | 18,95 | 17,90 | 18,10 | 1,69% | - |
| 30.04.2026 | 17,35 | 17,80 | 17,20 | 17,80 | 1,42% | - |
| 29.04.2026 | 17,90 | 17,95 | 17,45 | 17,55 | -1,68% | - |
| 28.04.2026 | 18,00 | 18,20 | 17,85 | 17,85 | -2,19% | - |
| 27.04.2026 | 18,00 | 18,45 | 17,95 | 18,25 | 1,67% | - |
| 24.04.2026 | 17,85 | 18,10 | 17,70 | 17,95 | 0,84% | - |
| 23.04.2026 | 17,65 | 18,15 | 17,60 | 17,80 | 0,28% | - |
| 22.04.2026 | 17,60 | 18,00 | 17,55 | 17,75 | -1,66% | - |
| 21.04.2026 | 18,15 | 18,35 | 17,90 | 18,05 | -2,70% | - |
| 20.04.2026 | 18,30 | 18,70 | 18,25 | 18,55 | 3,63% | - |
| 17.04.2026 | 17,80 | 17,90 | 17,70 | 17,90 | 0,28% | - |