70,900€
-1,53%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 71,40 | 71,40 | 70,00 | 71,10 | -1,25% | - |
| 03.12.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,14% | - |
| 02.12.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 2,42% | - |
| 01.12.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -1,96% | - |
| 28.11.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 4,07% | - |
| 27.11.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,43% | - |
| 26.11.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -1,85% | - |
| 25.11.2025 | 68,80 | 70,40 | 68,80 | 70,40 | 1,29% | 199,00 |
| 24.11.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,14% | - |
| 21.11.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -2,09% | - |
| 20.11.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,97% | - |
| 19.11.2025 | 73,10 | 73,10 | 72,50 | 72,50 | 1,54% | 200,00 |
| 18.11.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 3,63% | - |
| 17.11.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,43% | - |
| 14.11.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,14% | - |
| 13.11.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 1,17% | - |
| 12.11.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 11.11.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,04% | - |
| 10.11.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -3,30% | - |
| 07.11.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 0,43% | - |
| 06.11.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -1,28% | - |
| 05.11.2025 | 69,00 | 70,20 | 69,00 | 70,20 | 0,00% | 41,00 |
| 04.11.2025 | 69,40 | 70,20 | 69,40 | 70,20 | 2,33% | 15,00 |
| 03.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -2,00% | - |
| 31.10.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -0,28% | - |
| 30.10.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -2,36% | - |
| 29.10.2025 | 70,40 | 71,90 | 70,40 | 71,90 | 0,84% | 61,00 |
| 28.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,00% | - |
| 27.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,14% | - |
| 24.10.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -0,97% | - |
| 23.10.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -1,90% | - |
| 22.10.2025 | 71,60 | 73,50 | 71,60 | 73,50 | 4,55% | 90,00 |
| 21.10.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,42% | - |
| 20.10.2025 | 68,70 | 70,60 | 68,70 | 70,60 | 1,73% | 78,00 |
| 17.10.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 1,31% | - |
| 16.10.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,88% | - |
| 15.10.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -1,74% | - |
| 14.10.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 2,67% | - |
| 13.10.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,44% | - |
| 10.10.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,75% | - |
| 09.10.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,60% | - |
| 08.10.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -1,04% | - |
| 07.10.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -1,03% | - |
| 06.10.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 1,79% | - |
| 03.10.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,30% | - |
| 02.10.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -0,15% | - |
| 01.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,05% | - |
| 30.09.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 2,15% | - |
| 29.09.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 26.09.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,46% | - |
| 25.09.2025 | 65,10 | 65,10 | 64,80 | 64,80 | -2,11% | - |
| 24.09.2025 | 64,70 | 66,20 | 64,70 | 66,20 | 0,46% | - |
| 23.09.2025 | 64,70 | 65,90 | 64,70 | 65,90 | -0,15% | - |
| 22.09.2025 | 65,40 | 66,00 | 65,40 | 66,00 | -0,30% | - |
| 19.09.2025 | 65,30 | 66,20 | 65,30 | 66,20 | 0,15% | - |
| 18.09.2025 | 65,40 | 66,10 | 65,40 | 66,10 | -0,45% | - |
| 17.09.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,61% | - |
| 16.09.2025 | 65,60 | 66,00 | 65,60 | 66,00 | -0,90% | - |
| 15.09.2025 | 65,40 | 66,60 | 65,40 | 66,60 | 3,58% | - |
| 12.09.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,92% | - |
| 10.09.2025 | 65,30 | 66,30 | 64,90 | 64,90 | -3,35% | - |
| 09.09.2025 | 66,90 | 67,20 | 65,60 | 67,15 | 1,21% | - |
| 08.09.2025 | 66,50 | 67,00 | 65,20 | 66,35 | 3,03% | - |
| 05.09.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,46% | - |
| 04.09.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,47% | - |
| 03.09.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -3,74% | - |
| 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% | - |