15,400€
1,32%
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 | 15,40 | 14,70 | 15,40 | 1,32% | - |
| 03.09.2026 | 15,00 | 15,50 | 14,85 | 15,20 | 1,33% | - |
| 02.09.2026 | 14,35 | 15,20 | 14,10 | 15,00 | 4,90% | - |
| 01.09.2026 | 14,40 | 14,60 | 14,20 | 14,30 | -0,69% | - |
| 31.08.2026 | 14,70 | 14,75 | 14,20 | 14,40 | -2,04% | - |
| 28.08.2026 | 14,10 | 14,90 | 13,90 | 14,70 | 4,26% | - |
| 27.08.2026 | 14,10 | 14,45 | 13,90 | 14,10 | -0,70% | - |
| 26.08.2026 | 13,65 | 14,30 | 13,60 | 14,20 | 2,90% | - |
| 25.08.2026 | 13,25 | 13,80 | 13,00 | 13,80 | 5,34% | - |
| 24.08.2026 | 13,55 | 13,85 | 12,90 | 13,10 | -4,38% | - |
| 21.08.2026 | 12,55 | 13,70 | 12,40 | 13,70 | 9,60% | - |
| 20.08.2026 | 13,55 | 13,55 | 12,40 | 12,50 | -12,89% | - |
| 19.08.2026 | 13,90 | 14,40 | 13,75 | 14,35 | -24,07% | - |
| 05.05.2026 | 18,25 | 19,10 | 18,25 | 18,90 | 3,28% | - |
| 04.05.2026 | 18,95 | 18,95 | 17,85 | 18,30 | 2,23% | - |
| 30.04.2026 | 17,45 | 18,00 | 17,15 | 17,90 | 2,87% | - |
| 29.04.2026 | 17,90 | 18,00 | 17,35 | 17,40 | -2,25% | 45,00 |
| 28.04.2026 | 17,80 | 18,20 | 17,70 | 17,80 | -0,56% | - |
| 27.04.2026 | 17,80 | 18,45 | 17,80 | 17,90 | -0,56% | - |
| 24.04.2026 | 17,95 | 18,20 | 17,65 | 18,00 | 0,56% | - |
| 23.04.2026 | 17,65 | 18,20 | 17,55 | 17,90 | 1,13% | - |
| 22.04.2026 | 17,50 | 18,10 | 17,50 | 17,70 | 1,14% | - |
| 21.04.2026 | 18,15 | 18,35 | 17,50 | 17,50 | -3,85% | - |
| 20.04.2026 | 18,25 | 18,70 | 18,05 | 18,20 | -1,09% | - |
| 17.04.2026 | 17,70 | 18,80 | 17,70 | 18,40 | 3,37% | - |
| 16.04.2026 | 17,95 | 18,20 | 17,55 | 17,80 | -0,56% | - |
| 15.04.2026 | 18,40 | 18,75 | 17,90 | 17,90 | -2,72% | - |
| 14.04.2026 | 18,30 | 18,55 | 18,00 | 18,40 | 0,55% | - |
| 13.04.2026 | 18,35 | 18,50 | 17,55 | 18,30 | -1,08% | - |
| 10.04.2026 | 19,35 | 19,55 | 18,35 | 18,50 | -4,15% | - |
| 09.04.2026 | 19,35 | 19,55 | 19,10 | 19,30 | -0,52% | - |
| 08.04.2026 | 19,95 | 20,10 | 19,15 | 19,40 | 0,00% | - |
| 07.04.2026 | 19,65 | 19,85 | 19,35 | 19,40 | -1,52% | - |
| 02.04.2026 | 19,00 | 20,05 | 18,80 | 19,70 | 2,07% | - |
| 01.04.2026 | 18,95 | 19,65 | 18,90 | 19,30 | 1,58% | - |
| 31.03.2026 | 18,60 | 19,10 | 18,40 | 19,00 | 3,83% | - |
| 30.03.2026 | 18,30 | 18,95 | 18,15 | 18,30 | 0,55% | - |
| 27.03.2026 | 19,50 | 19,70 | 18,10 | 18,20 | -6,67% | - |
| 26.03.2026 | 19,65 | 20,05 | 18,95 | 19,50 | -1,27% | - |
| 25.03.2026 | 19,60 | 19,90 | 19,15 | 19,75 | 1,80% | - |
| 24.03.2026 | 19,50 | 19,65 | 18,90 | 19,40 | -0,26% | 480,00 |
| 23.03.2026 | 18,85 | 19,85 | 18,70 | 19,45 | 1,30% | - |
| 20.03.2026 | 19,30 | 19,55 | 18,85 | 19,20 | -0,52% | - |
| 19.03.2026 | 19,35 | 19,60 | 18,90 | 19,30 | 0,52% | - |
| 18.03.2026 | 20,05 | 20,05 | 19,15 | 19,20 | -3,27% | - |
| 17.03.2026 | 20,40 | 20,80 | 19,70 | 19,85 | -3,17% | 14,00 |
| 16.03.2026 | 21,90 | 22,10 | 20,40 | 20,50 | -5,53% | - |
| 13.03.2026 | 22,60 | 22,80 | 21,40 | 21,70 | -3,98% | 1.250,00 |
| 12.03.2026 | 22,70 | 23,40 | 22,40 | 22,60 | -1,31% | - |
| 11.03.2026 | 23,20 | 23,40 | 22,80 | 22,90 | -0,87% | - |
| 10.03.2026 | 23,50 | 23,70 | 22,10 | 23,10 | -0,86% | - |
| 09.03.2026 | 22,90 | 23,80 | 22,20 | 23,30 | 0,43% | - |
| 06.03.2026 | 23,20 | 23,40 | 22,00 | 23,20 | 0,00% | - |
| 05.03.2026 | 23,20 | 23,70 | 23,20 | 23,20 | -1,28% | - |
| 04.03.2026 | 24,30 | 24,60 | 23,30 | 23,50 | -3,29% | - |
| 03.03.2026 | 24,00 | 25,00 | 23,40 | 24,30 | -0,82% | - |
| 02.03.2026 | 24,40 | 25,60 | 24,30 | 24,50 | -0,81% | - |
| 27.02.2026 | 23,80 | 25,20 | 23,30 | 24,70 | 2,07% | - |
| 26.02.2026 | 20,40 | 24,60 | 20,25 | 24,20 | 16,35% | 987,00 |
| 25.02.2026 | 19,25 | 21,20 | 19,00 | 20,80 | 8,05% | - |
| 24.02.2026 | 18,95 | 19,65 | 18,85 | 19,25 | 1,85% | - |
| 23.02.2026 | 19,35 | 19,55 | 18,65 | 18,90 | -3,82% | - |
| 20.02.2026 | 19,10 | 19,65 | 18,85 | 19,65 | 2,08% | - |
| 19.02.2026 | 18,70 | 19,30 | 18,55 | 19,25 | 2,67% | - |
| 18.02.2026 | 18,10 | 18,80 | 18,10 | 18,75 | 3,59% | - |
| 17.02.2026 | 17,25 | 18,40 | 17,15 | 18,10 | 4,62% | - |
| 16.02.2026 | 17,30 | 17,45 | 17,25 | 17,30 | -0,29% | - |
| 13.02.2026 | 18,45 | 19,05 | 17,25 | 17,35 | -5,96% | - |
| 12.02.2026 | 20,60 | 20,80 | 18,35 | 18,45 | -11,30% | - |
| 11.02.2026 | 20,80 | 21,50 | 20,40 | 20,80 | -0,48% | - |
| 10.02.2026 | 20,60 | 21,40 | 20,60 | 20,90 | 0,48% | - |
| 09.02.2026 | 20,60 | 21,20 | 20,60 | 20,80 | -0,48% | - |
| 06.02.2026 | 19,95 | 21,00 | 19,80 | 20,90 | 5,56% | - |
| 05.02.2026 | 20,40 | 20,40 | 19,70 | 19,80 | -2,94% | - |
| 04.02.2026 | 19,45 | 20,40 | 19,25 | 20,40 | 5,15% | 150,00 |
| 03.02.2026 | 19,75 | 20,05 | 18,65 | 19,40 | -1,52% | - |
| 02.02.2026 | 18,45 | 19,75 | 18,35 | 19,70 | 5,07% | 36,00 |
| 30.01.2026 | 18,40 | 18,85 | 18,30 | 18,75 | 1,35% | - |
| 29.01.2026 | 18,75 | 18,90 | 18,05 | 18,50 | -1,60% | - |
| 28.01.2026 | 19,55 | 19,55 | 18,65 | 18,80 | -2,34% | - |
| 27.01.2026 | 19,75 | 19,75 | 19,10 | 19,25 | -1,79% | - |
| 26.01.2026 | 19,35 | 19,60 | 19,15 | 19,60 | 1,29% | - |
| 23.01.2026 | 20,00 | 20,00 | 19,15 | 19,35 | -2,52% | - |
| 22.01.2026 | 19,05 | 20,10 | 19,05 | 19,85 | 3,93% | - |
| 21.01.2026 | 18,10 | 19,30 | 17,90 | 19,10 | 5,82% | - |
| 20.01.2026 | 18,65 | 18,65 | 17,85 | 18,05 | -3,99% | 80,00 |
| 19.01.2026 | 18,65 | 18,85 | 18,45 | 18,80 | -0,27% | - |
| 16.01.2026 | 20,20 | 20,50 | 18,75 | 18,85 | -7,60% | - |
| 15.01.2026 | 19,95 | 20,50 | 19,75 | 20,40 | 3,03% | - |
| 14.01.2026 | 22,00 | 22,40 | 19,45 | 19,80 | -11,21% | 6,00 |
| 13.01.2026 | 22,00 | 22,40 | 22,00 | 22,30 | 0,45% | - |
| 12.01.2026 | 22,40 | 22,70 | 22,10 | 22,20 | -2,20% | 4.200,00 |
| 09.01.2026 | 22,20 | 23,20 | 22,00 | 22,70 | 2,71% | - |
| 08.01.2026 | 21,60 | 22,30 | 21,50 | 22,10 | 2,31% | - |
| 07.01.2026 | 22,20 | 22,20 | 21,40 | 21,60 | -2,70% | - |
| 06.01.2026 | 21,90 | 22,20 | 21,60 | 22,20 | 1,37% | - |
| 05.01.2026 | 21,00 | 22,30 | 21,00 | 21,90 | 3,30% | - |
| 02.01.2026 | 21,20 | 21,40 | 20,60 | 21,20 | -5,78% | - |
| 30.12.2025 | 22,20 | 22,60 | 22,20 | 22,50 | 0,90% | 200,00 |
| 29.12.2025 | 22,20 | 22,40 | 22,00 | 22,30 | 0,45% | 594,00 |