65,950€
-0,23%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 65,90 | 66,20 | 64,90 | 65,90 | -0,30% | 26.943,00 |
| 17.06.2026 | 66,50 | 66,60 | 65,80 | 66,10 | -0,75% | 20.788,00 |
| 16.06.2026 | 67,00 | 67,10 | 66,30 | 66,60 | -0,15% | 19.567,00 |
| 15.06.2026 | 67,70 | 68,30 | 66,70 | 66,70 | -0,45% | 17.983,00 |
| 12.06.2026 | 66,40 | 67,10 | 66,30 | 67,00 | 1,98% | 23.699,00 |
| 11.06.2026 | 66,40 | 66,60 | 65,60 | 65,70 | -1,20% | 17.301,00 |
| 10.06.2026 | 65,80 | 66,90 | 65,50 | 66,50 | 1,53% | 19.469,00 |
| 09.06.2026 | 64,90 | 65,90 | 64,60 | 65,50 | 1,08% | 26.693,00 |
| 08.06.2026 | 64,90 | 65,40 | 64,70 | 64,80 | -0,46% | 26.007,00 |
| 05.06.2026 | 66,00 | 66,00 | 65,00 | 65,10 | -0,46% | 27.033,00 |
| 04.06.2026 | 65,20 | 65,80 | 65,10 | 65,40 | 0,46% | 18.961,00 |
| 03.06.2026 | 65,60 | 65,60 | 64,40 | 65,10 | -0,76% | 62.606,00 |
| 02.06.2026 | 66,40 | 66,70 | 65,30 | 65,60 | -1,35% | 39.113,00 |
| 01.06.2026 | 66,50 | 67,10 | 65,80 | 66,50 | -0,45% | 38.503,00 |
| 29.05.2026 | 68,00 | 68,10 | 66,80 | 66,80 | -1,47% | 69.082,00 |
| 28.05.2026 | 68,00 | 68,30 | 67,60 | 67,80 | -0,15% | 31.691,00 |
| 27.05.2026 | 67,70 | 68,60 | 67,60 | 67,90 | 0,74% | 30.693,00 |
| 26.05.2026 | 68,30 | 68,50 | 66,90 | 67,40 | -1,17% | 85.822,00 |
| 25.05.2026 | 68,10 | 68,40 | 67,90 | 68,20 | 1,79% | 14.136,00 |
| 22.05.2026 | 67,50 | 67,60 | 66,50 | 67,00 | -4,96% | 46.560,00 |
| 21.05.2026 | 70,60 | 71,20 | 70,30 | 70,50 | -0,56% | 55.582,00 |
| 20.05.2026 | 70,00 | 71,20 | 69,40 | 70,90 | 1,14% | 35.826,00 |
| 19.05.2026 | 70,20 | 70,50 | 69,70 | 70,10 | -0,14% | 19.967,00 |
| 18.05.2026 | 68,80 | 70,20 | 68,60 | 70,20 | 1,45% | 28.992,00 |
| 15.05.2026 | 69,90 | 70,00 | 69,00 | 69,20 | -1,14% | 51.783,00 |
| 14.05.2026 | 70,40 | 70,80 | 69,90 | 70,00 | 0,14% | 30.913,00 |
| 13.05.2026 | 70,20 | 70,20 | 69,30 | 69,90 | 0,43% | 26.702,00 |
| 12.05.2026 | 69,20 | 69,60 | 68,60 | 69,60 | -0,14% | 44.989,00 |
| 11.05.2026 | 71,20 | 71,20 | 69,60 | 69,70 | -2,24% | 38.366,00 |
| 08.05.2026 | 69,20 | 71,70 | 69,20 | 71,30 | 3,48% | 44.742,00 |
| 07.05.2026 | 70,50 | 70,70 | 68,80 | 68,90 | -2,68% | 115.447,00 |
| 06.05.2026 | 70,20 | 71,70 | 69,90 | 70,80 | 2,02% | 49.371,00 |
| 05.05.2026 | 69,10 | 70,10 | 69,10 | 69,40 | 0,29% | 24.943,00 |
| 04.05.2026 | 70,80 | 70,80 | 68,90 | 69,20 | -1,70% | 25.445,00 |
| 30.04.2026 | 69,00 | 70,60 | 68,90 | 70,40 | 1,15% | 34.633,00 |
| 29.04.2026 | 70,70 | 70,70 | 69,40 | 69,60 | -1,42% | 22.461,00 |
| 28.04.2026 | 70,50 | 70,60 | 69,80 | 70,60 | -0,28% | 29.113,00 |
| 27.04.2026 | 71,00 | 71,40 | 70,50 | 70,80 | -0,28% | 26.355,00 |
| 24.04.2026 | 71,50 | 71,90 | 70,80 | 71,00 | -1,53% | 17.570,00 |
| 23.04.2026 | 71,60 | 72,40 | 71,60 | 72,10 | 0,28% | 20.136,00 |
| 22.04.2026 | 72,50 | 73,00 | 71,90 | 71,90 | -0,42% | 38.412,00 |
| 21.04.2026 | 73,00 | 73,60 | 72,10 | 72,20 | -0,96% | 19.513,00 |
| 20.04.2026 | 73,50 | 73,80 | 72,70 | 72,90 | -1,62% | 25.572,00 |
| 17.04.2026 | 72,20 | 74,50 | 72,10 | 74,10 | 3,06% | 54.254,00 |
| 16.04.2026 | 71,40 | 72,70 | 71,40 | 71,90 | 0,98% | 25.600,00 |
| 15.04.2026 | 70,80 | 71,30 | 70,70 | 71,20 | 0,71% | 30.999,00 |
| 14.04.2026 | 69,70 | 70,80 | 69,50 | 70,70 | 2,32% | 21.408,00 |
| 13.04.2026 | 68,80 | 69,40 | 68,70 | 69,10 | -0,43% | 27.161,00 |
| 10.04.2026 | 69,60 | 70,10 | 69,40 | 69,40 | 0,29% | 22.857,00 |
| 09.04.2026 | 68,90 | 69,50 | 68,50 | 69,20 | 0,14% | 32.184,00 |
| 08.04.2026 | 69,00 | 69,90 | 68,60 | 69,10 | 4,38% | 44.686,00 |
| 07.04.2026 | 68,20 | 68,20 | 66,20 | 66,20 | -1,78% | 24.529,00 |
| 02.04.2026 | 66,70 | 67,50 | 66,30 | 67,40 | 0,30% | 33.406,00 |
| 01.04.2026 | 67,00 | 67,60 | 66,50 | 67,20 | 2,75% | 47.534,00 |
| 31.03.2026 | 65,40 | 66,10 | 65,10 | 65,40 | 0,46% | 36.298,00 |
| 30.03.2026 | 63,60 | 65,10 | 63,50 | 65,10 | 2,52% | 43.267,00 |
| 27.03.2026 | 64,10 | 64,10 | 63,20 | 63,50 | -1,24% | 39.141,00 |
| 26.03.2026 | 64,70 | 64,80 | 63,80 | 64,30 | -1,68% | 42.206,00 |
| 25.03.2026 | 65,50 | 67,00 | 64,80 | 65,40 | 0,93% | 62.786,00 |
| 24.03.2026 | 65,80 | 66,40 | 64,80 | 64,80 | -1,07% | 59.717,00 |
| 23.03.2026 | 65,80 | 66,80 | 63,20 | 65,50 | -2,53% | 87.701,00 |
| 20.03.2026 | 68,20 | 68,80 | 66,70 | 67,20 | -0,88% | 62.594,00 |
| 19.03.2026 | 68,80 | 69,00 | 67,80 | 67,80 | -2,59% | 40.006,00 |
| 18.03.2026 | 70,40 | 70,70 | 69,20 | 69,60 | -0,43% | 37.668,00 |
| 17.03.2026 | 70,10 | 70,90 | 69,90 | 69,90 | -0,43% | 35.546,00 |
| 16.03.2026 | 69,60 | 70,80 | 69,50 | 70,20 | 1,74% | 27.646,00 |
| 13.03.2026 | 69,70 | 70,50 | 68,80 | 69,00 | -1,29% | 29.892,00 |
| 12.03.2026 | 70,20 | 70,60 | 69,70 | 69,90 | -0,43% | 44.881,00 |
| 11.03.2026 | 71,20 | 71,40 | 70,20 | 70,20 | -1,82% | 42.632,00 |
| 10.03.2026 | 71,30 | 72,20 | 71,00 | 71,50 | 2,58% | 29.768,00 |
| 09.03.2026 | 71,20 | 71,20 | 69,00 | 69,70 | -4,39% | 81.429,00 |
| 06.03.2026 | 74,30 | 74,70 | 72,60 | 72,90 | -1,35% | 40.033,00 |
| 05.03.2026 | 74,70 | 75,50 | 73,90 | 73,90 | -1,34% | 37.768,00 |
| 04.03.2026 | 73,80 | 75,50 | 73,30 | 74,90 | 1,22% | 37.584,00 |
| 03.03.2026 | 75,90 | 75,90 | 73,80 | 74,00 | -3,14% | 36.636,00 |
| 02.03.2026 | 76,60 | 77,80 | 76,10 | 76,40 | -2,55% | 34.000,00 |
| 27.02.2026 | 77,20 | 78,80 | 77,00 | 78,40 | 1,69% | 33.731,00 |
| 26.02.2026 | 77,40 | 78,00 | 76,50 | 77,10 | -0,26% | 21.581,00 |
| 25.02.2026 | 76,70 | 77,30 | 76,10 | 77,30 | 1,31% | 44.844,00 |
| 24.02.2026 | 76,00 | 77,20 | 75,50 | 76,30 | 0,66% | 46.590,00 |
| 23.02.2026 | 75,80 | 75,90 | 74,90 | 75,80 | -0,39% | 26.708,00 |
| 20.02.2026 | 75,10 | 76,20 | 75,10 | 76,10 | 1,47% | 45.514,00 |
| 19.02.2026 | 74,40 | 75,00 | 72,90 | 75,00 | 0,67% | 41.817,00 |
| 18.02.2026 | 75,50 | 76,50 | 74,30 | 74,50 | -0,93% | 29.260,00 |
| 17.02.2026 | 73,10 | 75,40 | 73,10 | 75,20 | 2,73% | 39.656,00 |
| 16.02.2026 | 74,20 | 74,50 | 72,90 | 73,20 | -1,08% | 34.111,00 |
| 13.02.2026 | 73,00 | 74,70 | 72,70 | 74,00 | 1,37% | 60.657,00 |
| 12.02.2026 | 75,00 | 75,00 | 70,90 | 73,00 | -1,62% | 96.162,00 |
| 11.02.2026 | 74,90 | 75,40 | 74,00 | 74,20 | -0,80% | 46.173,00 |
| 10.02.2026 | 75,10 | 75,20 | 73,80 | 74,80 | 1,08% | 36.561,00 |
| 09.02.2026 | 73,70 | 74,00 | 72,30 | 74,00 | 0,95% | 61.141,00 |
| 06.02.2026 | 72,70 | 73,70 | 72,20 | 73,30 | 0,69% | 23.618,00 |
| 05.02.2026 | 72,70 | 72,80 | 71,30 | 72,80 | 0,28% | 37.027,00 |
| 04.02.2026 | 72,30 | 73,10 | 71,60 | 72,60 | 0,14% | 25.518,00 |
| 03.02.2026 | 72,50 | 72,90 | 71,90 | 72,50 | 0,42% | 27.071,00 |
| 02.02.2026 | 71,90 | 73,00 | 71,50 | 72,20 | 1,12% | 20.823,00 |
| 30.01.2026 | 71,50 | 72,10 | 71,10 | 71,40 | -0,14% | 37.843,00 |
| 29.01.2026 | 71,70 | 72,00 | 71,10 | 71,50 | -0,28% | 33.293,00 |
| 28.01.2026 | 71,00 | 71,80 | 70,40 | 71,70 | 0,70% | 36.123,00 |
| 27.01.2026 | 70,40 | 71,20 | 70,30 | 71,20 | 0,00% | 25.116,00 |