58,050€
-1,28%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 58,00 | 58,30 | 56,45 | 57,45 | -2,30% | - |
| 10.04.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 5,76% | - |
| 09.04.2025 | 57,00 | 57,00 | 54,90 | 55,60 | -4,63% | 341,00 |
| 08.04.2025 | 57,30 | 58,30 | 57,30 | 58,30 | 0,34% | - |
| 07.04.2025 | 58,00 | 58,10 | 58,00 | 58,10 | -10,89% | - |
| 04.04.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -1,51% | - |
| 03.04.2025 | 64,30 | 66,20 | 64,30 | 66,20 | 0,61% | - |
| 02.04.2025 | 64,90 | 65,80 | 64,90 | 65,80 | 1,70% | 11,00 |
| 01.04.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,52% | - |
| 31.03.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,90% | - |
| 28.03.2025 | 63,80 | 66,30 | 63,80 | 66,30 | 1,84% | - |
| 27.03.2025 | 62,50 | 65,10 | 62,50 | 65,10 | 1,24% | - |
| 26.03.2025 | 63,00 | 64,30 | 63,00 | 64,30 | 0,16% | 131,00 |
| 25.03.2025 | 62,40 | 64,20 | 62,40 | 64,20 | 0,94% | - |
| 24.03.2025 | 62,70 | 63,60 | 62,70 | 63,60 | -0,78% | - |
| 21.03.2025 | 63,10 | 64,10 | 63,10 | 64,10 | -1,23% | - |
| 20.03.2025 | 63,90 | 65,30 | 63,90 | 64,90 | -0,46% | 28,00 |
| 19.03.2025 | 64,30 | 65,20 | 64,30 | 65,20 | -0,76% | - |
| 18.03.2025 | 66,00 | 66,00 | 65,70 | 65,70 | -0,15% | 320,00 |
| 17.03.2025 | 64,50 | 65,80 | 64,50 | 65,80 | 2,81% | - |
| 14.03.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,31% | - |
| 13.03.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 2,88% | - |
| 12.03.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,65% | - |
| 11.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,32% | - |
| 10.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,90% | - |
| 07.03.2025 | 60,00 | 63,00 | 60,00 | 63,00 | 1,78% | 14,00 |
| 06.03.2025 | 61,40 | 61,90 | 61,40 | 61,90 | -2,52% | - |
| 05.03.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -2,01% | - |
| 04.03.2025 | 63,10 | 64,80 | 63,10 | 64,80 | 0,47% | - |
| 03.03.2025 | 62,80 | 64,50 | 62,80 | 64,50 | -0,15% | 18,00 |
| 28.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,31% | 34,00 |
| 27.02.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -2,13% | - |
| 26.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 2,17% | - |
| 25.02.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,16% | - |
| 24.02.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,68% | - |
| 21.02.2025 | 65,70 | 66,20 | 65,40 | 65,40 | -0,76% | 107,00 |
| 20.02.2025 | 64,70 | 65,90 | 64,70 | 65,90 | -0,15% | - |
| 19.02.2025 | 65,20 | 66,00 | 65,20 | 66,00 | -0,15% | - |
| 18.02.2025 | 65,40 | 66,10 | 65,40 | 66,10 | -0,45% | - |
| 17.02.2025 | 66,50 | 66,50 | 66,40 | 66,40 | -2,21% | - |
| 14.02.2025 | 67,40 | 67,90 | 67,40 | 67,90 | 2,11% | 2,00 |
| 13.02.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 3,42% | - |
| 12.02.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,23% | - |
| 11.02.2025 | 64,50 | 65,10 | 64,50 | 65,10 | -0,61% | - |
| 10.02.2025 | 64,10 | 65,50 | 64,10 | 65,50 | 0,77% | - |
| 07.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -1,22% | - |
| 06.02.2025 | 65,40 | 65,80 | 65,40 | 65,80 | 0,61% | - |
| 05.02.2025 | 64,80 | 65,40 | 64,80 | 65,40 | 0,15% | - |
| 04.02.2025 | 64,50 | 65,30 | 64,50 | 65,30 | 0,31% | - |
| 03.02.2025 | 66,10 | 66,10 | 65,10 | 65,10 | -2,11% | 11,00 |
| 31.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | - |
| 30.01.2025 | 65,70 | 68,00 | 65,70 | 68,00 | 3,50% | 50,00 |
| 29.01.2025 | 65,90 | 65,90 | 65,70 | 65,70 | -0,30% | - |
| 28.01.2025 | 63,80 | 65,90 | 63,80 | 65,90 | 2,33% | 4,00 |
| 27.01.2025 | 62,40 | 64,40 | 62,40 | 64,40 | 1,74% | - |
| 24.01.2025 | 63,10 | 63,30 | 63,10 | 63,30 | -0,78% | - |
| 23.01.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 22.01.2025 | 63,50 | 64,20 | 63,50 | 64,20 | 0,78% | - |
| 21.01.2025 | 62,90 | 63,70 | 62,90 | 63,70 | 0,00% | - |
| 20.01.2025 | 63,10 | 63,70 | 63,10 | 63,70 | 0,79% | - |
| 17.01.2025 | 62,30 | 63,20 | 62,30 | 63,20 | 1,94% | - |
| 16.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,14% | - |
| 15.01.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -1,62% | - |
| 14.01.2025 | 60,70 | 61,70 | 60,70 | 61,70 | 0,49% | - |
| 13.01.2025 | 61,10 | 61,40 | 61,10 | 61,40 | -1,13% | - |
| 10.01.2025 | 61,40 | 62,10 | 61,40 | 62,10 | 0,16% | 237,00 |
| 09.01.2025 | 62,20 | 62,20 | 62,00 | 62,00 | 0,81% | - |
| 08.01.2025 | 61,60 | 61,60 | 61,50 | 61,50 | -0,97% | - |
| 07.01.2025 | 62,70 | 62,70 | 62,10 | 62,10 | 1,64% | - |
| 06.01.2025 | 61,70 | 62,10 | 61,10 | 61,10 | -1,77% | 11,00 |
| 03.01.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,74% | - |
| 02.01.2025 | 62,50 | 63,30 | 62,50 | 63,30 | 0,32% | - |
| 30.12.2024 | 62,20 | 63,10 | 62,20 | 63,10 | 0,48% | 3,00 |
| 27.12.2024 | 61,60 | 62,80 | 61,60 | 62,80 | 1,13% | - |
| 23.12.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,64% | - |
| 20.12.2024 | 60,50 | 62,50 | 60,50 | 62,50 | 1,13% | 4,00 |
| 19.12.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | - |
| 18.12.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,65% | - |
| 17.12.2024 | 62,50 | 63,00 | 61,60 | 61,60 | -1,44% | 2.802,00 |
| 16.12.2024 | 63,20 | 63,30 | 62,50 | 62,50 | -1,11% | - |
| 13.12.2024 | 63,50 | 63,80 | 63,20 | 63,20 | -0,47% | - |
| 12.12.2024 | 62,90 | 63,70 | 62,90 | 63,50 | 0,95% | - |
| 11.12.2024 | 63,40 | 63,70 | 62,90 | 62,90 | -0,79% | - |
| 10.12.2024 | 63,60 | 63,80 | 63,40 | 63,40 | -0,31% | - |
| 09.12.2024 | 64,10 | 64,50 | 63,60 | 63,60 | -0,78% | - |
| 06.12.2024 | 64,70 | 65,20 | 64,10 | 64,10 | -0,93% | - |
| 05.12.2024 | 65,50 | 66,10 | 64,70 | 64,70 | -1,22% | - |
| 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% | - |