86,400€
0,58%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 86,70 | 86,85 | 85,40 | 86,45 | 0,64% | - |
| 15.05.2024 | 83,30 | 85,90 | 83,30 | 85,90 | 2,75% | - |
| 14.05.2024 | 83,90 | 84,40 | 83,60 | 83,60 | -0,12% | - |
| 13.05.2024 | 83,60 | 84,20 | 83,60 | 83,70 | -0,71% | - |
| 10.05.2024 | 83,90 | 85,40 | 83,90 | 84,30 | -0,82% | - |
| 09.05.2024 | 84,80 | 85,70 | 84,80 | 85,00 | 1,07% | - |
| 08.05.2024 | 84,00 | 84,40 | 82,80 | 84,10 | -0,36% | - |
| 07.05.2024 | 82,60 | 84,40 | 82,60 | 84,40 | 1,56% | - |
| 06.05.2024 | 82,40 | 83,10 | 82,30 | 83,10 | 0,97% | - |
| 03.05.2024 | 81,00 | 82,50 | 81,00 | 82,30 | 0,73% | - |
| 02.05.2024 | 79,70 | 81,70 | 79,70 | 81,70 | 1,74% | - |
| 30.04.2024 | 80,10 | 80,40 | 80,10 | 80,30 | 0,00% | - |
| 29.04.2024 | 79,00 | 80,50 | 79,00 | 80,30 | 1,13% | 33,00 |
| 26.04.2024 | 77,20 | 79,40 | 77,20 | 79,40 | 1,66% | - |
| 25.04.2024 | 78,60 | 78,80 | 78,10 | 78,10 | -0,51% | - |
| 24.04.2024 | 80,20 | 80,30 | 78,50 | 78,50 | -2,48% | - |
| 23.04.2024 | 79,90 | 80,60 | 79,90 | 80,50 | 0,37% | - |
| 22.04.2024 | 78,50 | 80,30 | 78,50 | 80,20 | 2,04% | - |
| 19.04.2024 | 78,20 | 78,70 | 78,00 | 78,60 | 0,00% | - |
| 18.04.2024 | 77,60 | 79,50 | 77,60 | 78,60 | 0,38% | - |
| 17.04.2024 | 80,20 | 80,20 | 78,30 | 78,30 | -2,61% | - |
| 16.04.2024 | 79,50 | 81,10 | 79,10 | 80,40 | 0,00% | 9,00 |
| 15.04.2024 | 79,20 | 80,40 | 79,20 | 80,40 | 0,00% | - |
| 12.04.2024 | 78,90 | 81,00 | 78,90 | 80,40 | 0,50% | - |
| 11.04.2024 | 77,60 | 80,00 | 77,60 | 80,00 | 1,91% | - |
| 10.04.2024 | 79,10 | 81,40 | 78,50 | 78,50 | -2,12% | - |
| 09.04.2024 | 80,40 | 81,30 | 80,20 | 80,20 | -2,20% | - |
| 08.04.2024 | 79,50 | 82,00 | 79,50 | 82,00 | 2,50% | 2.472,00 |
| 05.04.2024 | 81,20 | 81,30 | 80,00 | 80,00 | -1,84% | - |
| 04.04.2024 | 80,20 | 81,90 | 80,20 | 81,50 | 0,87% | 64,00 |
| 03.04.2024 | 80,30 | 81,00 | 80,30 | 80,80 | 0,00% | - |
| 02.04.2024 | 82,60 | 82,90 | 80,80 | 80,80 | -3,12% | - |
| 28.03.2024 | 82,00 | 83,40 | 81,60 | 83,40 | 0,97% | - |
| 27.03.2024 | 81,00 | 82,70 | 81,00 | 82,60 | 0,85% | - |
| 26.03.2024 | 80,70 | 82,10 | 80,70 | 81,90 | 0,24% | - |
| 25.03.2024 | 79,70 | 81,70 | 79,70 | 81,70 | 1,24% | - |
| 22.03.2024 | 79,00 | 80,70 | 79,00 | 80,70 | 1,38% | - |
| 21.03.2024 | 77,20 | 79,60 | 77,20 | 79,60 | 1,92% | - |
| 20.03.2024 | 76,60 | 78,10 | 76,60 | 78,10 | 1,03% | - |
| 19.03.2024 | 76,40 | 77,30 | 76,40 | 77,30 | 0,39% | - |
| 18.03.2024 | 76,70 | 77,60 | 76,70 | 77,00 | -0,77% | - |
| 15.03.2024 | 75,60 | 78,20 | 75,60 | 77,60 | 1,57% | - |
| 14.03.2024 | 76,00 | 77,80 | 76,00 | 76,40 | -0,52% | - |
| 13.03.2024 | 76,20 | 76,90 | 76,20 | 76,80 | -0,26% | - |
| 12.03.2024 | 77,10 | 77,20 | 76,70 | 77,00 | -1,03% | - |
| 11.03.2024 | 76,30 | 77,80 | 76,30 | 77,80 | 1,04% | - |
| 08.03.2024 | 75,70 | 77,60 | 75,70 | 77,00 | 1,18% | - |
| 07.03.2024 | 75,70 | 78,00 | 75,70 | 76,10 | -0,39% | - |
| 06.03.2024 | 74,30 | 76,80 | 74,30 | 76,40 | 1,87% | - |
| 05.03.2024 | 74,40 | 75,30 | 74,40 | 75,00 | 0,27% | 126,00 |
| 04.03.2024 | 74,40 | 75,20 | 74,40 | 74,80 | -0,40% | - |
| 01.03.2024 | 73,10 | 75,20 | 73,10 | 75,10 | 0,54% | - |
| 29.02.2024 | 74,20 | 75,40 | 74,20 | 74,70 | -0,40% | - |
| 28.02.2024 | 75,30 | 76,10 | 74,30 | 75,00 | -1,70% | - |
| 27.02.2024 | 75,80 | 77,50 | 75,80 | 76,30 | -0,78% | - |
| 26.02.2024 | 76,70 | 77,50 | 76,30 | 76,90 | -0,90% | - |
| 23.02.2024 | 77,00 | 77,90 | 77,00 | 77,60 | 0,00% | - |
| 22.02.2024 | 76,50 | 77,90 | 76,50 | 77,60 | 0,00% | - |
| 21.02.2024 | 76,20 | 78,40 | 76,20 | 77,60 | 0,39% | - |
| 20.02.2024 | 76,70 | 77,50 | 76,70 | 77,30 | -0,13% | - |
| 19.02.2024 | 75,40 | 77,40 | 75,40 | 77,40 | 1,31% | - |
| 16.02.2024 | 76,00 | 77,40 | 76,00 | 76,40 | -0,65% | - |
| 15.02.2024 | 74,20 | 76,90 | 74,20 | 76,90 | 1,99% | - |
| 14.02.2024 | 73,70 | 75,40 | 73,70 | 75,40 | 1,48% | - |
| 13.02.2024 | 74,50 | 75,60 | 74,30 | 74,30 | -1,46% | - |
| 12.02.2024 | 74,50 | 75,80 | 74,50 | 75,40 | 0,00% | - |
| 09.02.2024 | 76,60 | 77,30 | 75,40 | 75,40 | -2,58% | - |
| 08.02.2024 | 74,80 | 77,90 | 74,80 | 77,40 | 2,11% | - |
| 07.02.2024 | 75,80 | 77,90 | 75,80 | 75,80 | -0,66% | - |
| 06.02.2024 | 76,80 | 77,30 | 76,30 | 76,30 | -1,29% | - |
| 05.02.2024 | 77,10 | 78,40 | 77,10 | 77,30 | -0,39% | - |
| 02.02.2024 | 77,50 | 79,00 | 77,50 | 77,60 | -0,39% | - |
| 01.02.2024 | 78,90 | 78,90 | 77,90 | 77,90 | -2,75% | - |
| 31.01.2024 | 78,60 | 80,10 | 78,60 | 80,10 | 0,75% | - |
| 30.01.2024 | 79,10 | 80,00 | 79,10 | 79,50 | -0,13% | - |
| 29.01.2024 | 79,00 | 79,60 | 79,00 | 79,60 | -0,38% | - |
| 26.01.2024 | 79,70 | 80,10 | 79,70 | 79,90 | -0,12% | - |
| 25.01.2024 | 79,60 | 80,00 | 79,60 | 80,00 | -0,50% | - |
| 24.01.2024 | 78,80 | 80,70 | 78,80 | 80,40 | 1,01% | - |
| 23.01.2024 | 80,60 | 81,00 | 79,60 | 79,60 | -1,97% | - |
| 22.01.2024 | 80,20 | 81,50 | 80,20 | 81,20 | 0,12% | - |
| 19.01.2024 | 80,70 | 81,60 | 80,70 | 81,10 | 0,00% | - |
| 18.01.2024 | 81,40 | 81,80 | 80,90 | 81,10 | -0,73% | - |
| 17.01.2024 | 83,00 | 83,00 | 81,70 | 81,70 | -2,16% | - |
| 16.01.2024 | 83,60 | 84,40 | 83,50 | 83,50 | -1,53% | - |
| 15.01.2024 | 85,60 | 86,20 | 84,80 | 84,80 | -1,85% | - |
| 12.01.2024 | 83,90 | 86,40 | 83,90 | 86,40 | 2,25% | - |
| 11.01.2024 | 84,80 | 86,10 | 84,50 | 84,50 | -1,17% | - |
| 10.01.2024 | 83,20 | 85,50 | 83,20 | 85,50 | 1,91% | - |
| 09.01.2024 | 83,40 | 83,90 | 83,20 | 83,90 | -0,24% | - |
| 08.01.2024 | 82,10 | 84,10 | 82,10 | 84,10 | 1,57% | - |
| 05.01.2024 | 82,50 | 83,30 | 82,50 | 82,80 | -0,84% | - |
| 04.01.2024 | 83,20 | 85,00 | 83,20 | 83,50 | -1,07% | - |
| 03.01.2024 | 83,90 | 85,30 | 83,90 | 84,40 | -0,94% | - |
| 02.01.2024 | 85,30 | 86,30 | 85,20 | 85,20 | -2,63% | 8,00 |
| 29.12.2023 | 86,90 | 87,50 | 86,90 | 87,50 | 0,57% | - |
| 28.12.2023 | 86,20 | 87,10 | 86,20 | 87,00 | 0,69% | - |
| 27.12.2023 | 85,30 | 86,80 | 85,30 | 86,40 | 0,35% | - |
| 22.12.2023 | 84,90 | 86,10 | 84,90 | 86,10 | 1,29% | - |
| 21.12.2023 | 85,20 | 85,30 | 84,40 | 85,00 | -1,05% | - |