70,200€
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 70,20 | 70,45 | 69,90 | 70,20 | 0,00% | - |
| 05.12.2025 | 70,90 | 71,00 | 70,20 | 70,20 | -0,99% | 18.323,00 |
| 04.12.2025 | 71,30 | 71,60 | 70,50 | 70,90 | -0,70% | 25.029,00 |
| 03.12.2025 | 72,50 | 72,70 | 71,10 | 71,40 | -1,24% | 17.195,00 |
| 02.12.2025 | 72,00 | 73,30 | 71,80 | 72,30 | 0,56% | 268.458,00 |
| 01.12.2025 | 73,60 | 74,20 | 71,90 | 71,90 | 0,42% | 31.622,00 |
| 28.11.2025 | 71,90 | 72,10 | 71,30 | 71,60 | -0,42% | 16.491,00 |
| 27.11.2025 | 70,50 | 71,90 | 70,00 | 71,90 | 2,42% | 20.972,00 |
| 26.11.2025 | 70,00 | 70,30 | 69,10 | 70,20 | 0,43% | 29.986,00 |
| 25.11.2025 | 70,00 | 70,40 | 69,40 | 69,90 | -0,43% | 32.683,00 |
| 24.11.2025 | 69,90 | 70,30 | 69,00 | 70,20 | 0,72% | 27.706,00 |
| 21.11.2025 | 70,40 | 71,00 | 69,30 | 69,70 | -1,27% | 51.738,00 |
| 20.11.2025 | 72,90 | 72,90 | 70,20 | 70,60 | -2,62% | 96.100,00 |
| 19.11.2025 | 73,40 | 73,60 | 72,00 | 72,50 | -2,55% | 34.138,00 |
| 18.11.2025 | 71,20 | 76,30 | 71,00 | 74,40 | 4,06% | 74.150,00 |
| 17.11.2025 | 70,30 | 71,70 | 70,20 | 71,50 | 1,71% | 34.723,00 |
| 14.11.2025 | 70,20 | 70,30 | 69,20 | 70,30 | -0,42% | 26.263,00 |
| 13.11.2025 | 70,70 | 71,20 | 70,20 | 70,60 | -0,14% | 21.247,00 |
| 12.11.2025 | 70,00 | 70,70 | 69,50 | 70,70 | 1,14% | 21.241,00 |
| 11.11.2025 | 69,40 | 70,20 | 69,40 | 69,90 | 0,72% | 37.504,00 |
| 10.11.2025 | 69,00 | 69,40 | 68,40 | 69,40 | 1,02% | 17.006,00 |
| 07.11.2025 | 70,20 | 70,20 | 68,70 | 68,70 | -1,58% | 17.559,00 |
| 06.11.2025 | 69,80 | 69,80 | 69,10 | 69,80 | -0,29% | 15.087,00 |
| 05.11.2025 | 70,90 | 70,90 | 69,00 | 70,00 | -0,57% | 64.214,00 |
| 04.11.2025 | 69,50 | 71,00 | 69,40 | 70,40 | 1,00% | 50.787,00 |
| 03.11.2025 | 69,80 | 70,20 | 69,50 | 69,70 | -0,43% | 30.427,00 |
| 31.10.2025 | 71,40 | 71,80 | 70,00 | 70,00 | -1,96% | 62.333,00 |
| 30.10.2025 | 71,70 | 71,90 | 71,20 | 71,40 | -0,28% | 19.026,00 |
| 29.10.2025 | 71,00 | 72,40 | 70,90 | 71,60 | -0,28% | 20.618,00 |
| 28.10.2025 | 72,40 | 72,50 | 71,20 | 71,80 | -1,24% | 15.455,00 |
| 27.10.2025 | 72,70 | 73,10 | 72,00 | 72,70 | 0,00% | 102.623,00 |
| 24.10.2025 | 73,20 | 73,20 | 71,70 | 72,70 | -0,27% | 20.031,00 |
| 23.10.2025 | 73,50 | 73,90 | 71,90 | 72,90 | -0,95% | 28.577,00 |
| 22.10.2025 | 73,30 | 74,10 | 73,20 | 73,60 | 0,68% | 78.226,00 |
| 21.10.2025 | 71,80 | 73,20 | 71,80 | 73,10 | 1,95% | 41.559,00 |
| 20.10.2025 | 70,20 | 71,70 | 70,10 | 71,70 | 2,28% | 16.608,00 |
| 17.10.2025 | 70,40 | 70,40 | 69,50 | 70,10 | -0,99% | 27.714,00 |
| 16.10.2025 | 69,90 | 70,80 | 69,80 | 70,80 | 1,29% | 20.117,00 |
| 15.10.2025 | 69,90 | 70,00 | 69,20 | 69,90 | 0,87% | 18.880,00 |
| 14.10.2025 | 70,50 | 70,70 | 69,20 | 69,30 | -1,70% | 20.236,00 |
| 13.10.2025 | 69,00 | 70,80 | 69,00 | 70,50 | 2,62% | 24.501,00 |
| 10.10.2025 | 68,90 | 69,60 | 68,70 | 68,70 | -0,43% | 14.719,00 |
| 09.10.2025 | 68,40 | 69,50 | 68,40 | 69,00 | 0,73% | 21.912,00 |
| 08.10.2025 | 68,10 | 69,00 | 68,10 | 68,50 | 0,59% | 17.555,00 |
| 07.10.2025 | 68,70 | 68,70 | 67,90 | 68,10 | -1,02% | 25.703,00 |
| 06.10.2025 | 69,50 | 69,80 | 68,50 | 68,80 | -1,01% | 12.625,00 |
| 03.10.2025 | 68,40 | 69,50 | 68,30 | 69,50 | 1,76% | 18.700,00 |
| 02.10.2025 | 68,70 | 69,00 | 68,20 | 68,30 | -0,29% | 31.960,00 |
| 01.10.2025 | 68,40 | 68,80 | 67,70 | 68,50 | -0,15% | 35.689,00 |
| 30.09.2025 | 67,90 | 68,60 | 67,30 | 68,60 | 1,03% | 39.234,00 |
| 29.09.2025 | 66,60 | 67,90 | 66,50 | 67,90 | 2,26% | 28.296,00 |
| 26.09.2025 | 66,00 | 66,70 | 66,00 | 66,40 | 0,91% | 16.407,00 |
| 25.09.2025 | 66,40 | 66,60 | 65,80 | 65,80 | -0,90% | 28.662,00 |
| 24.09.2025 | 66,00 | 66,70 | 66,00 | 66,40 | 0,61% | 15.096,00 |
| 23.09.2025 | 66,10 | 66,90 | 66,00 | 66,00 | 0,00% | 12.181,00 |
| 22.09.2025 | 66,70 | 66,70 | 65,80 | 66,00 | -1,05% | 36.430,00 |
| 19.09.2025 | 66,70 | 67,10 | 66,20 | 66,70 | 0,15% | 65.318,00 |
| 18.09.2025 | 66,80 | 67,00 | 66,20 | 66,60 | -0,15% | 18.399,00 |
| 17.09.2025 | 66,50 | 67,20 | 66,50 | 66,70 | 0,45% | 31.018,00 |
| 16.09.2025 | 66,90 | 67,20 | 66,10 | 66,40 | -0,75% | 24.003,00 |
| 15.09.2025 | 66,70 | 67,50 | 66,60 | 66,90 | 0,30% | 14.480,00 |
| 12.09.2025 | 65,70 | 66,80 | 65,60 | 66,70 | 1,68% | 23.176,00 |
| 11.09.2025 | 65,90 | 66,30 | 65,10 | 65,60 | -0,46% | 32.102,00 |
| 10.09.2025 | 66,60 | 67,10 | 65,70 | 65,90 | -1,05% | 46.527,00 |
| 09.09.2025 | 66,70 | 67,40 | 66,60 | 66,60 | -0,45% | 18.373,00 |
| 08.09.2025 | 66,70 | 67,10 | 66,10 | 66,90 | 0,60% | 17.290,00 |
| 05.09.2025 | 65,90 | 67,00 | 65,70 | 66,50 | 1,22% | 44.914,00 |
| 04.09.2025 | 66,10 | 66,50 | 65,70 | 65,70 | -0,45% | 16.896,00 |
| 03.09.2025 | 66,00 | 66,60 | 65,70 | 66,00 | 0,46% | 26.653,00 |
| 02.09.2025 | 67,60 | 67,80 | 65,70 | 65,70 | -2,95% | 35.791,00 |
| 01.09.2025 | 68,50 | 68,70 | 67,60 | 67,70 | -0,88% | 22.153,00 |
| 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 |