68,450€
0,22%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 68,20 | 69,00 | 68,20 | 68,30 | 0,00% | 23.407,00 |
| 28.08.2025 | 68,30 | 68,80 | 67,80 | 68,30 | -0,15% | 25.854,00 |
| 27.08.2025 | 68,20 | 68,90 | 68,20 | 68,40 | 0,59% | 17.274,00 |
| 26.08.2025 | 68,20 | 68,70 | 67,80 | 68,00 | -0,44% | 51.543,00 |
| 25.08.2025 | 70,00 | 70,30 | 68,30 | 68,30 | -2,43% | 27.511,00 |
| 22.08.2025 | 70,10 | 70,40 | 68,30 | 70,00 | 1,30% | 33.783,00 |
| 21.08.2025 | 69,50 | 69,50 | 68,60 | 69,10 | -0,86% | 29.478,00 |
| 20.08.2025 | 69,50 | 69,80 | 69,40 | 69,70 | 0,43% | 17.789,00 |
| 19.08.2025 | 69,40 | 69,80 | 69,00 | 69,40 | 0,73% | 27.291,00 |
| 18.08.2025 | 69,00 | 70,20 | 68,50 | 68,90 | 1,62% | 49.056,00 |
| 15.08.2025 | 67,60 | 68,10 | 67,60 | 67,80 | 1,04% | 25.499,00 |
| 14.08.2025 | 66,80 | 67,30 | 66,40 | 67,10 | 0,30% | 30.114,00 |
| 13.08.2025 | 67,00 | 67,60 | 66,60 | 66,90 | 0,45% | 24.171,00 |
| 12.08.2025 | 67,40 | 69,20 | 66,60 | 66,60 | 0,45% | 89.207,00 |
| 11.08.2025 | 66,80 | 67,70 | 66,30 | 66,30 | -0,75% | 21.916,00 |
| 08.08.2025 | 66,50 | 67,30 | 66,50 | 66,80 | 0,45% | 16.465,00 |
| 07.08.2025 | 67,00 | 67,40 | 66,40 | 66,50 | -0,30% | 23.535,00 |
| 06.08.2025 | 66,50 | 67,10 | 66,50 | 66,70 | 0,76% | 17.607,00 |
| 05.08.2025 | 66,20 | 66,80 | 65,80 | 66,20 | 0,00% | 20.040,00 |
| 04.08.2025 | 65,60 | 66,20 | 65,30 | 66,20 | 1,38% | 20.579,00 |
| 01.08.2025 | 65,10 | 65,50 | 64,60 | 65,30 | -0,31% | 28.526,00 |
| 31.07.2025 | 65,30 | 66,20 | 65,30 | 65,50 | 0,15% | 24.727,00 |
| 30.07.2025 | 65,80 | 66,00 | 65,30 | 65,40 | -0,30% | 13.643,00 |
| 29.07.2025 | 66,80 | 66,90 | 65,50 | 65,60 | -2,24% | 23.500,00 |
| 28.07.2025 | 67,20 | 67,60 | 67,00 | 67,10 | 0,75% | 21.084,00 |
| 25.07.2025 | 66,90 | 67,00 | 66,00 | 66,60 | -0,60% | 17.784,00 |
| 24.07.2025 | 66,70 | 67,30 | 66,30 | 67,00 | 0,45% | 20.818,00 |
| 23.07.2025 | 67,40 | 67,60 | 66,60 | 66,70 | -0,30% | 20.062,00 |
| 22.07.2025 | 66,90 | 67,00 | 66,40 | 66,90 | 0,30% | 35.052,00 |
| 21.07.2025 | 66,00 | 66,90 | 65,80 | 66,70 | 1,83% | 18.571,00 |
| 18.07.2025 | 65,40 | 66,00 | 65,30 | 65,50 | 0,15% | 25.445,00 |
| 17.07.2025 | 64,50 | 65,70 | 64,40 | 65,40 | 1,71% | 24.515,00 |
| 16.07.2025 | 64,90 | 65,00 | 64,20 | 64,30 | -0,92% | 35.781,00 |
| 15.07.2025 | 65,20 | 65,80 | 64,90 | 64,90 | -0,15% | 24.504,00 |
| 14.07.2025 | 64,30 | 65,20 | 64,30 | 65,00 | 0,31% | 25.096,00 |
| 11.07.2025 | 65,50 | 65,60 | 64,40 | 64,80 | -1,07% | 32.664,00 |
| 10.07.2025 | 66,20 | 66,30 | 65,40 | 65,50 | -0,91% | 25.176,00 |
| 09.07.2025 | 65,40 | 66,30 | 65,10 | 66,10 | 1,38% | 32.552,00 |
| 08.07.2025 | 65,60 | 65,60 | 64,80 | 65,20 | -0,61% | 34.828,00 |
| 07.07.2025 | 65,70 | 65,80 | 65,30 | 65,60 | 0,15% | 26.297,00 |
| 04.07.2025 | 65,10 | 65,80 | 64,90 | 65,50 | 0,31% | 21.181,00 |
| 03.07.2025 | 65,90 | 66,40 | 64,80 | 65,30 | -0,46% | 35.371,00 |
| 02.07.2025 | 66,30 | 66,60 | 65,00 | 65,60 | -0,76% | 50.044,00 |
| 01.07.2025 | 65,40 | 66,30 | 65,00 | 66,10 | 1,54% | 37.461,00 |
| 30.06.2025 | 65,40 | 66,40 | 65,00 | 65,10 | 0,62% | 65.568,00 |
| 27.06.2025 | 64,10 | 65,30 | 64,00 | 64,70 | 1,09% | 127.931,00 |
| 26.06.2025 | 64,60 | 64,90 | 63,80 | 64,00 | -0,47% | 98.600,00 |
| 25.06.2025 | 65,80 | 66,40 | 64,30 | 64,30 | -1,98% | 42.476,00 |
| 24.06.2025 | 66,30 | 66,50 | 65,50 | 65,60 | 0,00% | 40.562,00 |
| 23.06.2025 | 64,90 | 65,70 | 64,70 | 65,60 | 0,92% | 57.377,00 |
| 20.06.2025 | 65,70 | 66,20 | 65,00 | 65,00 | -0,31% | 96.927,00 |
| 19.06.2025 | 65,60 | 66,10 | 65,10 | 65,20 | -0,76% | 21.643,00 |
| 18.06.2025 | 64,50 | 65,90 | 64,20 | 65,70 | 1,86% | 30.671,00 |
| 17.06.2025 | 63,60 | 64,80 | 63,30 | 64,50 | 0,94% | 20.013,00 |
| 16.06.2025 | 63,70 | 64,00 | 63,40 | 63,90 | 0,16% | 38.069,00 |
| 13.06.2025 | 64,20 | 64,60 | 63,80 | 63,80 | -1,24% | 25.707,00 |
| 12.06.2025 | 64,40 | 64,90 | 63,80 | 64,60 | 0,00% | 21.581,00 |
| 11.06.2025 | 65,50 | 65,70 | 64,60 | 64,60 | -1,52% | 22.903,00 |
| 10.06.2025 | 65,00 | 65,80 | 64,70 | 65,60 | 1,39% | 26.634,00 |
| 09.06.2025 | 64,00 | 64,80 | 64,00 | 64,70 | 1,41% | 18.832,00 |
| 06.06.2025 | 64,90 | 65,00 | 63,70 | 63,80 | -1,09% | 19.054,00 |
| 05.06.2025 | 64,00 | 65,10 | 63,60 | 64,50 | 1,10% | 17.338,00 |
| 04.06.2025 | 64,10 | 64,20 | 63,70 | 63,80 | -0,16% | 25.287,00 |
| 03.06.2025 | 64,70 | 65,00 | 63,70 | 63,90 | -0,93% | 21.980,00 |
| 02.06.2025 | 64,80 | 64,90 | 64,00 | 64,50 | -0,77% | 22.371,00 |
| 30.05.2025 | 65,60 | 66,30 | 64,80 | 65,00 | -0,76% | 42.182,00 |
| 29.05.2025 | 64,60 | 65,50 | 64,50 | 65,50 | 1,87% | 19.609,00 |
| 28.05.2025 | 65,10 | 65,30 | 63,60 | 64,30 | 3,04% | 58.658,00 |
| 27.05.2025 | 62,30 | 62,70 | 61,60 | 62,40 | 0,48% | 19.383,00 |
| 26.05.2025 | 61,40 | 62,20 | 61,20 | 62,10 | 2,48% | 32.520,00 |
| 23.05.2025 | 61,70 | 63,30 | 59,90 | 60,60 | -5,61% | 103.285,00 |
| 22.05.2025 | 65,20 | 65,20 | 63,70 | 64,20 | -1,83% | 64.815,00 |
| 21.05.2025 | 66,00 | 66,10 | 64,90 | 65,40 | -1,21% | 22.293,00 |
| 20.05.2025 | 66,00 | 66,60 | 65,60 | 66,20 | 0,61% | 23.010,00 |
| 19.05.2025 | 64,90 | 66,20 | 64,40 | 65,80 | 1,54% | 36.210,00 |
| 16.05.2025 | 64,30 | 64,90 | 64,10 | 64,80 | 0,93% | 102.862,00 |
| 15.05.2025 | 64,10 | 64,60 | 63,60 | 64,20 | 0,22% | 42.112,00 |
| 14.05.2025 | 64,80 | 65,47 | 63,61 | 64,06 | -0,90% | 52.125,00 |
| 13.05.2025 | 65,15 | 65,41 | 64,30 | 64,64 | -1,00% | 24.357,00 |
| 12.05.2025 | 65,64 | 65,93 | 64,20 | 65,29 | -0,11% | 43.143,00 |
| 09.05.2025 | 65,38 | 66,34 | 64,80 | 65,36 | 1,68% | 51.872,00 |
| 08.05.2025 | 65,40 | 66,39 | 64,28 | 64,28 | -1,11% | 46.375,00 |
| 07.05.2025 | 65,91 | 66,09 | 64,35 | 65,00 | -1,60% | 42.955,00 |
| 06.05.2025 | 66,19 | 66,20 | 65,43 | 66,06 | -0,24% | 36.057,00 |
| 05.05.2025 | 65,85 | 66,67 | 65,73 | 66,22 | 0,95% | 27.482,00 |
| 02.05.2025 | 64,21 | 65,80 | 63,69 | 65,60 | 2,55% | 43.503,00 |
| 30.04.2025 | 63,00 | 63,97 | 62,70 | 63,97 | 2,14% | 29.455,00 |
| 29.04.2025 | 63,07 | 63,81 | 62,63 | 62,63 | -0,59% | 17.784,00 |
| 28.04.2025 | 62,50 | 63,21 | 62,38 | 63,00 | 0,80% | 20.516,00 |
| 25.04.2025 | 62,10 | 62,75 | 62,07 | 62,50 | 0,84% | 24.972,00 |
| 24.04.2025 | 62,40 | 62,83 | 61,56 | 61,98 | 0,18% | 36.494,00 |
| 23.04.2025 | 62,12 | 62,60 | 61,11 | 61,87 | 0,00% | 38.120,00 |
| 22.04.2025 | 63,00 | 63,26 | 61,76 | 61,87 | -1,45% | 51.296,00 |
| 17.04.2025 | 61,32 | 62,80 | 61,16 | 62,78 | 1,97% | 34.492,00 |
| 16.04.2025 | 61,60 | 62,14 | 61,12 | 61,57 | -0,21% | 39.375,00 |
| 15.04.2025 | 59,60 | 61,70 | 59,60 | 61,70 | 3,70% | 43.721,00 |
| 14.04.2025 | 59,36 | 59,67 | 58,88 | 59,50 | 2,48% | 29.940,00 |
| 11.04.2025 | 58,28 | 58,40 | 56,22 | 58,06 | 0,14% | 44.637,00 |
| 10.04.2025 | 60,20 | 60,20 | 57,50 | 57,98 | 3,81% | 62.408,00 |
| 09.04.2025 | 56,33 | 56,50 | 54,61 | 55,85 | -3,97% | 66.055,00 |