66,000€
-1,35%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 65,70 | 66,45 | 64,40 | 66,10 | -1,20% | - |
| 02.09.2025 | 66,40 | 66,90 | 66,40 | 66,90 | 0,00% | - |
| 01.09.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -1,76% | - |
| 29.08.2025 | 66,90 | 68,10 | 66,90 | 68,10 | 1,64% | - |
| 28.08.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,62% | - |
| 27.08.2025 | 66,60 | 68,10 | 66,60 | 68,10 | 0,15% | - |
| 26.08.2025 | 66,90 | 68,00 | 66,90 | 68,00 | -0,87% | - |
| 25.08.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,58% | - |
| 22.08.2025 | 67,70 | 69,00 | 67,70 | 69,00 | 0,29% | - |
| 21.08.2025 | 68,30 | 68,80 | 68,30 | 68,80 | -0,72% | - |
| 20.08.2025 | 68,00 | 69,30 | 68,00 | 69,30 | 0,58% | - |
| 19.08.2025 | 67,50 | 68,90 | 67,50 | 68,90 | 0,58% | - |
| 18.08.2025 | 66,40 | 68,50 | 66,40 | 68,50 | 1,33% | - |
| 15.08.2025 | 65,80 | 67,60 | 65,80 | 67,60 | 2,11% | - |
| 14.08.2025 | 65,60 | 66,20 | 65,60 | 66,20 | 1,38% | - |
| 13.08.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -2,10% | - |
| 12.08.2025 | 67,30 | 67,30 | 66,70 | 66,70 | 0,30% | - |
| 11.08.2025 | 67,10 | 67,10 | 66,50 | 66,50 | 0,00% | - |
| 08.08.2025 | 65,20 | 66,50 | 65,20 | 66,50 | 1,68% | - |
| 07.08.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,65% | - |
| 06.08.2025 | 64,90 | 66,50 | 64,90 | 66,50 | 1,22% | - |
| 05.08.2025 | 64,90 | 65,70 | 64,90 | 65,70 | 0,46% | - |
| 04.08.2025 | 64,00 | 65,40 | 64,00 | 65,40 | 0,62% | - |
| 01.08.2025 | 64,20 | 65,00 | 64,20 | 65,00 | -0,31% | - |
| 31.07.2025 | 64,10 | 65,20 | 64,10 | 65,20 | -0,31% | - |
| 30.07.2025 | 64,30 | 65,40 | 64,30 | 65,40 | -0,61% | 10,00 |
| 29.07.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,79% | - |
| 28.07.2025 | 65,30 | 67,00 | 65,30 | 67,00 | 1,67% | 75,00 |
| 25.07.2025 | 65,70 | 65,90 | 65,70 | 65,90 | -0,45% | - |
| 24.07.2025 | 65,40 | 66,20 | 65,40 | 66,20 | 0,91% | - |
| 23.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -1,35% | - |
| 22.07.2025 | 65,40 | 66,50 | 65,40 | 66,50 | 0,30% | - |
| 21.07.2025 | 64,20 | 66,30 | 64,20 | 66,30 | 1,69% | - |
| 18.07.2025 | 64,10 | 65,50 | 64,10 | 65,20 | 0,46% | - |
| 17.07.2025 | 63,00 | 64,90 | 63,00 | 64,90 | 0,46% | - |
| 16.07.2025 | 63,60 | 64,60 | 63,60 | 64,60 | 0,00% | - |
| 15.07.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,31% | - |
| 14.07.2025 | 63,50 | 64,80 | 63,50 | 64,80 | -0,61% | - |
| 11.07.2025 | 64,20 | 65,20 | 64,20 | 65,20 | -0,31% | - |
| 10.07.2025 | 64,80 | 65,40 | 64,80 | 65,40 | 2,35% | - |
| 09.07.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,54% | - |
| 08.07.2025 | 64,30 | 64,90 | 64,30 | 64,90 | 1,09% | - |
| 07.07.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -1,68% | - |
| 04.07.2025 | 64,00 | 65,30 | 64,00 | 65,30 | 1,56% | - |
| 03.07.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -2,43% | - |
| 02.07.2025 | 64,80 | 65,90 | 64,80 | 65,90 | 1,23% | - |
| 01.07.2025 | 63,80 | 65,10 | 63,80 | 65,10 | 2,68% | - |
| 30.06.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 1,12% | - |
| 27.06.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,42% | - |
| 26.06.2025 | 63,00 | 63,60 | 63,00 | 63,60 | -0,78% | - |
| 25.06.2025 | 64,30 | 64,30 | 64,10 | 64,10 | -2,14% | - |
| 24.06.2025 | 64,30 | 65,50 | 64,30 | 65,50 | 1,24% | - |
| 23.06.2025 | 63,70 | 64,70 | 63,70 | 64,70 | -0,31% | - |
| 20.06.2025 | 63,90 | 64,90 | 63,90 | 64,90 | -0,31% | - |
| 19.06.2025 | 64,40 | 65,10 | 64,40 | 65,10 | 1,24% | - |
| 18.06.2025 | 63,20 | 64,30 | 63,20 | 64,30 | 1,58% | - |
| 17.06.2025 | 62,60 | 63,30 | 62,60 | 63,30 | -0,47% | - |
| 16.06.2025 | 62,50 | 63,60 | 62,50 | 63,60 | -0,31% | - |
| 13.06.2025 | 63,30 | 63,80 | 63,30 | 63,80 | -0,93% | - |
| 12.06.2025 | 63,30 | 64,40 | 63,30 | 64,40 | -1,23% | - |
| 11.06.2025 | 64,30 | 65,20 | 64,30 | 65,20 | 1,09% | - |
| 10.06.2025 | 63,40 | 64,50 | 63,40 | 64,50 | 0,31% | - |
| 09.06.2025 | 62,50 | 64,30 | 62,50 | 64,30 | -0,46% | - |
| 06.06.2025 | 63,20 | 64,60 | 63,20 | 64,60 | 1,57% | - |
| 05.06.2025 | 62,50 | 63,60 | 62,50 | 63,60 | 1,60% | - |
| 04.06.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,95% | - |
| 03.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,94% | - |
| 02.06.2025 | 63,70 | 63,80 | 63,70 | 63,80 | -0,62% | - |
| 30.05.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 1,90% | - |
| 29.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 2,94% | - |
| 28.05.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,49% | - |
| 27.05.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 2,53% | - |
| 26.05.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -5,56% | - |
| 23.05.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -1,87% | - |
| 22.05.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -1,23% | - |
| 21.05.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -2,55% | - |
| 20.05.2025 | 64,50 | 66,60 | 64,50 | 66,60 | 4,88% | 8,00 |
| 19.05.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,09% | - |
| 16.05.2025 | 62,90 | 64,20 | 62,90 | 64,20 | 0,63% | - |
| 15.05.2025 | 62,80 | 63,80 | 62,80 | 63,80 | -1,09% | - |
| 14.05.2025 | 63,40 | 64,50 | 63,40 | 64,50 | 0,78% | 23,00 |
| 13.05.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -2,29% | - |
| 12.05.2025 | 64,10 | 65,50 | 64,10 | 65,50 | 0,92% | - |
| 09.05.2025 | 63,00 | 65,30 | 63,00 | 64,90 | 0,93% | - |
| 08.05.2025 | 63,70 | 64,30 | 63,70 | 64,30 | -1,53% | - |
| 07.05.2025 | 64,70 | 65,30 | 64,70 | 65,30 | 0,62% | - |
| 06.05.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,93% | - |
| 05.05.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 1,10% | - |
| 02.05.2025 | 62,70 | 63,60 | 62,70 | 63,60 | -0,08% | - |
| 30.04.2025 | 63,25 | 63,65 | 63,15 | 63,65 | 1,35% | - |
| 29.04.2025 | 61,70 | 62,80 | 61,70 | 62,80 | 2,45% | - |
| 28.04.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -1,13% | - |
| 25.04.2025 | 60,70 | 62,00 | 60,70 | 62,00 | 0,49% | - |
| 24.04.2025 | 60,60 | 61,70 | 60,60 | 61,70 | -0,32% | - |
| 23.04.2025 | 60,60 | 61,90 | 60,60 | 61,90 | -0,96% | - |
| 22.04.2025 | 61,50 | 62,50 | 61,50 | 62,50 | 0,16% | - |
| 17.04.2025 | 60,30 | 62,40 | 60,30 | 62,40 | 1,79% | - |
| 16.04.2025 | 61,50 | 61,50 | 61,30 | 61,30 | 3,20% | - |
| 15.04.2025 | 58,30 | 59,40 | 58,30 | 59,40 | 4,39% | - |
| 14.04.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,87% | - |