66,300€
2,79%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 64,50 | 65,90 | 64,50 | 65,50 | 1,55% | - |
| 03.12.2024 | 64,70 | 64,90 | 64,50 | 64,50 | -0,31% | - |
| 02.12.2024 | 65,90 | 65,90 | 64,70 | 64,70 | -1,82% | - |
| 29.11.2024 | 66,10 | 66,50 | 65,60 | 65,90 | -0,30% | - |
| 28.11.2024 | 65,70 | 66,20 | 65,70 | 66,10 | 0,61% | - |
| 27.11.2024 | 65,00 | 66,00 | 65,00 | 65,70 | 1,08% | - |
| 26.11.2024 | 65,60 | 65,60 | 64,50 | 65,00 | -0,91% | - |
| 25.11.2024 | 65,00 | 65,70 | 64,90 | 65,60 | 0,92% | - |
| 22.11.2024 | 63,10 | 65,20 | 63,10 | 65,00 | 3,83% | - |
| 21.11.2024 | 63,10 | 63,50 | 62,60 | 62,60 | -0,79% | - |
| 20.11.2024 | 63,80 | 64,10 | 63,10 | 63,10 | -1,10% | - |
| 19.11.2024 | 63,20 | 64,10 | 63,20 | 63,80 | 0,95% | - |
| 18.11.2024 | 64,40 | 64,40 | 63,20 | 63,20 | -1,86% | - |
| 15.11.2024 | 65,20 | 65,20 | 64,40 | 64,40 | -1,23% | - |
| 14.11.2024 | 63,70 | 65,40 | 63,70 | 65,20 | 2,35% | - |
| 13.11.2024 | 64,30 | 64,40 | 63,70 | 63,70 | -0,93% | - |
| 12.11.2024 | 64,50 | 65,00 | 64,30 | 64,30 | -0,31% | - |
| 11.11.2024 | 64,60 | 65,10 | 64,50 | 64,50 | -0,15% | - |
| 08.11.2024 | 63,90 | 64,70 | 63,90 | 64,60 | 1,10% | - |
| 07.11.2024 | 62,70 | 64,30 | 62,70 | 63,90 | 1,91% | - |
| 06.11.2024 | 65,10 | 65,50 | 62,70 | 62,70 | -3,69% | - |
| 05.11.2024 | 64,40 | 65,60 | 64,40 | 65,10 | 1,09% | - |
| 04.11.2024 | 66,20 | 66,30 | 64,40 | 64,40 | -2,72% | - |
| 01.11.2024 | 66,20 | 66,70 | 66,20 | 66,20 | 0,00% | - |
| 31.10.2024 | 66,90 | 66,90 | 66,20 | 66,20 | -1,05% | - |
| 30.10.2024 | 67,70 | 68,20 | 66,90 | 66,90 | -1,18% | - |
| 29.10.2024 | 68,70 | 68,90 | 67,70 | 67,70 | -1,46% | - |
| 28.10.2024 | 68,70 | 69,30 | 68,70 | 68,70 | 0,00% | - |
| 25.10.2024 | 69,20 | 70,20 | 68,70 | 68,70 | -0,72% | - |
| 24.10.2024 | 69,20 | 69,90 | 69,20 | 69,20 | 0,00% | - |
| 23.10.2024 | 68,70 | 69,80 | 68,70 | 69,20 | 0,73% | - |
| 22.10.2024 | 69,10 | 69,10 | 68,70 | 68,70 | -0,58% | - |
| 21.10.2024 | 70,60 | 70,90 | 69,10 | 69,10 | -2,12% | - |
| 18.10.2024 | 72,80 | 72,90 | 70,60 | 70,60 | -3,02% | - |
| 17.10.2024 | 73,50 | 73,50 | 72,80 | 72,80 | -0,95% | - |
| 16.10.2024 | 73,20 | 74,50 | 73,20 | 73,50 | 0,41% | 53,00 |
| 15.10.2024 | 73,20 | 73,60 | 73,20 | 73,20 | 0,00% | - |
| 14.10.2024 | 74,40 | 74,60 | 73,20 | 73,20 | -1,61% | - |
| 11.10.2024 | 73,10 | 74,80 | 73,10 | 74,40 | 1,78% | - |
| 10.10.2024 | 74,10 | 74,10 | 73,10 | 73,10 | -1,35% | - |
| 09.10.2024 | 72,90 | 74,70 | 72,90 | 74,10 | 1,65% | - |
| 08.10.2024 | 74,40 | 74,70 | 72,90 | 72,90 | -2,02% | - |
| 07.10.2024 | 74,90 | 74,90 | 74,40 | 74,40 | -0,67% | - |
| 04.10.2024 | 75,60 | 76,10 | 74,00 | 74,90 | -1,45% | 50,00 |
| 03.10.2024 | 75,60 | 76,00 | 75,00 | 76,00 | 0,53% | - |
| 02.10.2024 | 75,80 | 75,80 | 74,60 | 75,60 | -0,26% | - |
| 01.10.2024 | 73,80 | 76,10 | 73,80 | 75,80 | 2,71% | - |
| 30.09.2024 | 73,10 | 73,80 | 72,70 | 73,80 | 0,96% | - |
| 27.09.2024 | 73,30 | 73,30 | 72,80 | 73,10 | -0,27% | - |
| 26.09.2024 | 73,80 | 74,30 | 72,60 | 73,30 | -0,68% | - |
| 25.09.2024 | 73,70 | 75,00 | 73,70 | 73,80 | 0,14% | - |
| 24.09.2024 | 74,80 | 75,70 | 73,70 | 73,70 | -1,47% | - |
| 23.09.2024 | 74,50 | 75,30 | 74,50 | 74,80 | 0,40% | - |
| 20.09.2024 | 75,90 | 76,00 | 74,50 | 74,50 | -1,84% | - |
| 19.09.2024 | 75,70 | 76,50 | 75,70 | 75,90 | 0,26% | - |
| 18.09.2024 | 76,50 | 76,70 | 75,70 | 75,70 | -1,05% | - |
| 17.09.2024 | 77,90 | 78,70 | 76,50 | 76,50 | -1,80% | - |
| 16.09.2024 | 80,40 | 81,00 | 77,90 | 77,90 | -3,11% | - |
| 13.09.2024 | 80,70 | 82,20 | 80,40 | 80,40 | -0,37% | - |
| 12.09.2024 | 80,40 | 81,20 | 80,40 | 80,70 | 0,37% | - |
| 11.09.2024 | 80,20 | 81,00 | 80,20 | 80,40 | 0,25% | - |
| 10.09.2024 | 78,60 | 80,70 | 78,60 | 80,20 | 2,04% | 2,00 |
| 09.09.2024 | 77,60 | 79,00 | 77,60 | 78,60 | 1,29% | - |
| 06.09.2024 | 76,80 | 78,30 | 76,80 | 77,60 | 1,04% | - |
| 05.09.2024 | 76,10 | 77,20 | 76,10 | 76,80 | 0,92% | - |
| 04.09.2024 | 76,40 | 76,90 | 76,10 | 76,10 | -0,39% | - |
| 03.09.2024 | 78,70 | 78,80 | 76,40 | 76,40 | -2,92% | - |
| 02.09.2024 | 78,00 | 79,20 | 78,00 | 78,70 | 0,90% | - |
| 30.08.2024 | 78,10 | 79,10 | 78,00 | 78,00 | -0,13% | - |
| 29.08.2024 | 80,00 | 80,50 | 78,10 | 78,10 | -2,38% | - |
| 28.08.2024 | 79,40 | 80,30 | 79,40 | 80,00 | 0,76% | - |
| 27.08.2024 | 80,50 | 80,90 | 79,40 | 79,40 | -1,85% | - |
| 26.08.2024 | 80,20 | 80,90 | 80,20 | 80,90 | 0,37% | - |
| 23.08.2024 | 79,90 | 80,80 | 79,90 | 80,60 | -0,12% | - |
| 22.08.2024 | 80,10 | 81,00 | 80,10 | 80,70 | 0,62% | - |
| 21.08.2024 | 80,10 | 80,50 | 80,10 | 80,20 | -0,25% | - |
| 20.08.2024 | 80,30 | 81,20 | 80,30 | 80,40 | -0,74% | - |
| 19.08.2024 | 80,20 | 81,10 | 80,20 | 81,00 | 0,62% | - |
| 16.08.2024 | 80,10 | 80,60 | 80,10 | 80,50 | -0,12% | - |
| 15.08.2024 | 79,90 | 80,60 | 79,80 | 80,60 | 0,62% | - |
| 14.08.2024 | 79,60 | 80,10 | 79,60 | 80,10 | 0,63% | - |
| 13.08.2024 | 78,80 | 79,60 | 78,80 | 79,60 | 0,00% | - |
| 12.08.2024 | 79,10 | 79,70 | 78,80 | 79,60 | 0,00% | - |
| 09.08.2024 | 77,90 | 79,60 | 77,90 | 79,60 | 1,66% | - |
| 08.08.2024 | 78,60 | 78,60 | 78,00 | 78,30 | -0,38% | - |
| 07.08.2024 | 76,90 | 78,60 | 76,90 | 78,60 | 1,68% | - |
| 06.08.2024 | 77,90 | 78,70 | 76,50 | 77,30 | -1,40% | - |
| 05.08.2024 | 80,80 | 80,80 | 77,00 | 78,40 | -3,21% | - |
| 02.08.2024 | 79,20 | 81,00 | 78,80 | 81,00 | 1,89% | - |
| 01.08.2024 | 79,20 | 80,20 | 79,10 | 79,50 | -0,38% | - |
| 31.07.2024 | 79,60 | 80,10 | 79,60 | 79,80 | -0,37% | - |
| 30.07.2024 | 78,70 | 80,10 | 78,60 | 80,10 | 0,75% | - |
| 29.07.2024 | 78,80 | 79,60 | 78,80 | 79,50 | 0,38% | - |
| 26.07.2024 | 78,30 | 79,20 | 78,10 | 79,20 | -0,38% | - |
| 25.07.2024 | 78,70 | 79,50 | 78,20 | 79,50 | -0,25% | - |
| 24.07.2024 | 80,20 | 81,10 | 79,70 | 79,70 | -1,24% | - |
| 23.07.2024 | 81,00 | 81,10 | 80,70 | 80,70 | -0,98% | - |
| 22.07.2024 | 80,40 | 81,50 | 80,40 | 81,50 | 0,99% | - |
| 19.07.2024 | 81,20 | 81,20 | 80,70 | 80,70 | -0,86% | - |
| 18.07.2024 | 80,40 | 81,40 | 80,40 | 81,40 | 0,87% | - |