70,750€
1,36%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,80 | 71,30 | 70,50 | 70,70 | 1,29% | 37.937,00 |
| 11.11.2026 | 70,10 | 70,10 | 69,30 | 69,80 | -0,29% | 22.799,00 |
| 10.11.2026 | 69,80 | 71,10 | 69,70 | 70,00 | 0,57% | 43.417,00 |
| 09.11.2026 | 69,10 | 69,80 | 68,80 | 69,60 | 0,29% | 18.450,00 |
| 06.11.2026 | 68,20 | 69,40 | 68,00 | 69,40 | 1,17% | 27.029,00 |
| 05.11.2026 | 68,50 | 69,40 | 68,20 | 68,60 | 1,18% | 32.187,00 |
| 04.11.2026 | 66,90 | 67,80 | 66,50 | 67,80 | 1,35% | 21.140,00 |
| 03.11.2026 | 66,60 | 67,40 | 66,50 | 66,90 | 0,00% | 20.012,00 |
| 02.11.2026 | 66,20 | 67,50 | 65,60 | 66,90 | 1,98% | 37.317,00 |
| 30.10.2026 | 67,00 | 68,10 | 65,30 | 65,60 | 1,23% | 46.144,00 |
| 29.10.2026 | 65,40 | 65,70 | 64,50 | 64,80 | -0,92% | 24.385,00 |
| 28.10.2026 | 64,70 | 65,40 | 64,30 | 65,40 | 1,08% | 29.177,00 |
| 27.10.2026 | 63,80 | 64,80 | 63,40 | 64,70 | 1,41% | 24.005,00 |
| 26.10.2026 | 63,30 | 64,00 | 63,30 | 63,80 | 0,47% | 19.386,00 |
| 23.10.2026 | 63,60 | 63,70 | 63,30 | 63,50 | 0,32% | 22.716,00 |
| 22.10.2026 | 62,60 | 63,50 | 62,60 | 63,30 | 0,32% | 57.018,00 |
| 21.10.2026 | 62,60 | 63,30 | 62,40 | 63,10 | 0,80% | 66.022,00 |
| 20.10.2026 | 61,60 | 62,80 | 61,20 | 62,60 | 1,29% | 29.185,00 |
| 19.10.2026 | 62,60 | 62,90 | 61,70 | 61,80 | -1,75% | 20.745,00 |
| 16.10.2026 | 63,30 | 63,60 | 62,80 | 62,90 | -0,47% | 28.888,00 |
| 15.10.2026 | 64,30 | 64,40 | 63,20 | 63,20 | -1,40% | 42.428,00 |
| 14.10.2026 | 63,30 | 64,70 | 63,30 | 64,10 | 1,42% | 48.790,00 |
| 13.10.2026 | 62,90 | 63,50 | 62,60 | 63,20 | 1,44% | 16.793,00 |
| 12.10.2026 | 62,40 | 62,40 | 61,85 | 62,30 | 0,48% | 9.654,00 |
| 09.10.2026 | 62,30 | 62,50 | 61,90 | 62,00 | 0,49% | 25.668,00 |
| 08.10.2026 | 61,70 | 61,70 | 60,90 | 61,70 | -0,48% | 17.787,00 |
| 07.10.2026 | 62,00 | 62,50 | 61,80 | 62,00 | -1,12% | 15.748,00 |
| 06.10.2026 | 61,80 | 62,70 | 61,80 | 62,70 | 1,95% | 22.216,00 |
| 05.10.2026 | 61,00 | 61,60 | 60,90 | 61,50 | 0,00% | 24.318,00 |
| 02.10.2026 | 61,40 | 61,70 | 61,00 | 61,50 | 0,33% | 27.892,00 |
| 01.10.2026 | 61,70 | 62,60 | 61,10 | 61,30 | -1,13% | 21.912,00 |
| 30.09.2026 | 62,60 | 62,80 | 62,00 | 62,00 | -0,64% | 56.357,00 |
| 29.09.2026 | 62,40 | 63,20 | 62,20 | 62,40 | 0,16% | 23.608,00 |
| 28.09.2026 | 63,30 | 64,10 | 62,30 | 62,30 | -1,11% | 27.740,00 |
| 25.09.2026 | 63,20 | 63,70 | 63,00 | 63,00 | 0,64% | 14.290,00 |
| 24.09.2026 | 63,30 | 63,60 | 62,60 | 62,60 | -1,26% | 15.600,00 |
| 23.09.2026 | 64,20 | 64,30 | 63,30 | 63,40 | -1,25% | 18.736,00 |
| 22.09.2026 | 64,20 | 64,70 | 63,90 | 64,20 | -0,31% | 16.476,00 |
| 21.09.2026 | 64,00 | 64,90 | 63,80 | 64,40 | 1,42% | 12.691,00 |
| 18.09.2026 | 64,30 | 64,50 | 63,50 | 63,50 | -1,55% | 75.449,00 |
| 17.09.2026 | 64,60 | 65,10 | 64,10 | 64,50 | 0,00% | 35.964,00 |
| 16.09.2026 | 64,70 | 64,80 | 64,10 | 64,50 | 2,71% | 23.702,00 |
| 15.09.2026 | 63,30 | 63,80 | 62,80 | 62,80 | -0,95% | 44.696,00 |
| 14.09.2026 | 63,60 | 63,80 | 63,30 | 63,40 | -0,16% | 21.680,00 |
| 11.09.2026 | 63,50 | 63,90 | 63,40 | 63,50 | 0,16% | 22.727,00 |
| 10.09.2026 | 64,40 | 64,80 | 63,40 | 63,40 | -1,25% | 27.520,00 |
| 09.09.2026 | 64,90 | 65,60 | 64,20 | 64,20 | -1,83% | 37.983,00 |
| 08.09.2026 | 64,60 | 65,60 | 64,30 | 65,40 | 1,08% | 23.527,00 |
| 07.09.2026 | 65,20 | 65,25 | 64,50 | 64,70 | -0,92% | 19.263,00 |
| 04.09.2026 | 65,30 | 65,80 | 64,80 | 65,30 | 0,00% | 21.144,00 |
| 03.09.2026 | 64,10 | 65,30 | 64,10 | 65,30 | 1,87% | 24.057,00 |
| 02.09.2026 | 64,00 | 65,00 | 64,00 | 64,10 | -0,62% | 27.340,00 |
| 01.09.2026 | 64,50 | 64,70 | 63,90 | 64,50 | 0,00% | 30.833,00 |
| 31.08.2026 | 65,50 | 65,50 | 64,40 | 64,50 | -1,53% | 48.473,00 |
| 28.08.2026 | 65,90 | 65,90 | 64,90 | 65,50 | -0,61% | 41.518,00 |
| 27.08.2026 | 66,50 | 66,50 | 65,40 | 65,90 | -1,20% | 19.282,00 |
| 26.08.2026 | 66,40 | 66,80 | 66,10 | 66,70 | 0,00% | 21.407,00 |
| 25.08.2026 | 66,90 | 67,10 | 66,50 | 66,70 | -0,30% | 13.127,00 |
| 24.08.2026 | 67,10 | 67,30 | 66,50 | 66,90 | 0,00% | 24.431,00 |
| 21.08.2026 | 65,90 | 68,40 | 65,90 | 66,90 | 1,36% | 46.177,00 |
| 20.08.2026 | 65,60 | 66,00 | 65,30 | 66,00 | 1,07% | 25.677,00 |
| 19.08.2026 | 65,10 | 65,80 | 64,80 | 65,30 | -0,15% | 41.989,00 |
| 18.08.2026 | 64,80 | 65,40 | 64,70 | 65,40 | 0,93% | 24.665,00 |
| 17.08.2026 | 65,60 | 65,70 | 64,80 | 64,80 | -1,37% | 43.408,00 |
| 14.08.2026 | 66,50 | 66,50 | 65,70 | 65,70 | -0,45% | 14.604,00 |
| 13.08.2026 | 66,70 | 66,70 | 66,00 | 66,00 | -1,05% | 15.526,00 |
| 12.08.2026 | 66,40 | 66,70 | 65,90 | 66,70 | 0,91% | 27.159,00 |
| 11.08.2026 | 66,50 | 66,70 | 65,70 | 66,10 | -0,60% | 22.100,00 |
| 10.08.2026 | 67,00 | 67,40 | 66,50 | 66,50 | -0,89% | 17.022,00 |
| 07.08.2026 | 67,40 | 67,50 | 66,60 | 67,10 | -0,59% | 24.746,00 |
| 06.08.2026 | 67,80 | 68,00 | 67,00 | 67,50 | 0,00% | 16.445,00 |
| 05.08.2026 | 68,00 | 68,00 | 67,00 | 67,50 | -0,74% | 24.713,00 |
| 04.08.2026 | 67,60 | 68,00 | 67,30 | 68,00 | 0,29% | 23.029,00 |
| 03.08.2026 | 68,00 | 68,70 | 67,40 | 67,80 | -0,29% | 17.987,00 |
| 31.07.2026 | 68,40 | 68,40 | 67,70 | 68,00 | 0,00% | 35.884,00 |
| 30.07.2026 | 68,10 | 68,50 | 67,60 | 68,00 | -0,44% | 36.893,00 |
| 29.07.2026 | 68,90 | 69,00 | 68,10 | 68,30 | -1,30% | 22.853,00 |
| 28.07.2026 | 69,50 | 70,10 | 68,80 | 69,20 | 0,00% | 32.850,00 |
| 27.07.2026 | 69,20 | 69,90 | 68,80 | 69,20 | 1,47% | 21.188,00 |
| 24.07.2026 | 69,30 | 70,30 | 68,10 | 68,20 | -1,02% | 30.591,00 |
| 23.07.2026 | 69,10 | 69,80 | 68,80 | 68,90 | 0,44% | 14.204,00 |
| 22.07.2026 | 68,10 | 69,60 | 67,80 | 68,60 | 1,03% | 22.540,00 |
| 21.07.2026 | 68,40 | 68,50 | 67,90 | 67,90 | -0,73% | 20.500,00 |
| 20.07.2026 | 68,10 | 68,60 | 67,80 | 68,40 | 0,44% | 29.658,00 |
| 17.07.2026 | 67,60 | 68,50 | 67,60 | 68,10 | 1,04% | 23.409,00 |
| 16.07.2026 | 67,20 | 67,50 | 66,50 | 67,40 | 0,45% | 20.562,00 |
| 15.07.2026 | 67,40 | 67,40 | 66,20 | 67,10 | -0,45% | 24.319,00 |
| 14.07.2026 | 66,80 | 67,40 | 66,20 | 67,40 | 0,75% | 20.597,00 |
| 13.07.2026 | 67,00 | 67,30 | 66,60 | 66,90 | -0,30% | 10.142,00 |
| 10.07.2026 | 66,70 | 68,00 | 66,70 | 67,10 | 0,45% | 22.364,00 |
| 09.07.2026 | 66,60 | 67,00 | 66,20 | 66,80 | 1,21% | 20.478,00 |
| 08.07.2026 | 67,30 | 67,60 | 65,70 | 66,00 | -2,22% | 21.009,00 |
| 07.07.2026 | 67,30 | 68,10 | 67,10 | 67,50 | 0,45% | 15.294,00 |
| 06.07.2026 | 67,70 | 67,90 | 66,90 | 67,20 | -0,44% | 13.374,00 |
| 03.07.2026 | 67,90 | 68,30 | 67,50 | 67,50 | -0,59% | 10.186,00 |
| 02.07.2026 | 66,60 | 68,20 | 66,60 | 67,90 | 2,26% | 17.252,00 |
| 01.07.2026 | 66,80 | 66,90 | 66,00 | 66,40 | -0,75% | 28.296,00 |
| 30.06.2026 | 66,30 | 66,90 | 66,20 | 66,90 | 1,52% | 35.877,00 |
| 29.06.2026 | 67,40 | 67,40 | 65,90 | 65,90 | -1,93% | 18.383,00 |
| 26.06.2026 | 66,50 | 67,30 | 66,30 | 67,20 | 1,66% | 20.066,00 |