74,150€
0,34%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 74,20 | 74,50 | 74,15 | 74,15 | 0,34% | - |
| 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 | 0,00% | 37.843,00 |
| 29.01.2026 | 71,70 | 71,90 | 71,05 | 71,40 | -0,49% | - |
| 28.01.2026 | 71,20 | 71,75 | 70,40 | 71,75 | 0,77% | - |
| 27.01.2026 | 70,40 | 71,20 | 70,30 | 71,20 | 0,00% | 25.116,00 |
| 26.01.2026 | 71,30 | 71,40 | 70,50 | 71,20 | 0,14% | 25.108,00 |
| 23.01.2026 | 71,90 | 71,90 | 70,60 | 71,10 | -1,25% | 20.055,00 |
| 22.01.2026 | 71,60 | 72,30 | 71,20 | 72,00 | 2,13% | 37.952,00 |
| 21.01.2026 | 72,00 | 72,10 | 70,40 | 70,50 | -1,95% | 34.514,00 |
| 20.01.2026 | 72,80 | 72,80 | 71,90 | 71,90 | -1,24% | 24.014,00 |
| 19.01.2026 | 73,80 | 73,80 | 72,80 | 72,80 | -1,75% | 16.579,00 |
| 16.01.2026 | 74,20 | 74,70 | 73,90 | 74,10 | 0,00% | 23.722,00 |
| 15.01.2026 | 73,00 | 74,50 | 72,80 | 74,10 | 1,65% | 37.927,00 |
| 14.01.2026 | 73,20 | 73,30 | 72,30 | 72,90 | 0,14% | 32.414,00 |
| 13.01.2026 | 73,80 | 73,80 | 72,40 | 72,80 | -1,36% | 36.034,00 |
| 12.01.2026 | 74,30 | 74,30 | 73,70 | 73,80 | -0,40% | 29.199,00 |
| 09.01.2026 | 75,30 | 75,40 | 73,60 | 74,10 | -1,33% | 28.599,00 |
| 08.01.2026 | 75,20 | 76,40 | 74,20 | 75,10 | -0,53% | 30.435,00 |
| 07.01.2026 | 73,20 | 75,50 | 73,10 | 75,50 | 3,42% | 47.535,00 |
| 06.01.2026 | 72,60 | 73,20 | 72,00 | 73,00 | 0,55% | 19.731,00 |
| 05.01.2026 | 72,20 | 72,60 | 71,30 | 72,60 | 0,97% | 27.330,00 |
| 02.01.2026 | 72,60 | 72,90 | 71,90 | 71,90 | -1,78% | 19.397,00 |
| 31.12.2025 | 72,60 | 73,20 | 72,20 | 73,20 | 0,97% | 14.675,00 |
| 30.12.2025 | 72,10 | 72,70 | 71,80 | 72,50 | 0,55% | 17.678,00 |
| 29.12.2025 | 71,00 | 72,30 | 71,00 | 72,10 | 1,55% | 37.939,00 |
| 24.12.2025 | 71,20 | 71,40 | 71,00 | 71,00 | -0,28% | 5.786,00 |
| 23.12.2025 | 71,10 | 71,70 | 70,90 | 71,20 | 0,00% | 19.007,00 |
| 22.12.2025 | 71,40 | 71,40 | 70,40 | 71,20 | -0,56% | 13.775,00 |
| 19.12.2025 | 70,90 | 72,00 | 70,90 | 71,60 | 0,42% | 102.263,00 |
| 18.12.2025 | 69,60 | 72,00 | 69,60 | 71,30 | 1,42% | 70.444,00 |
| 17.12.2025 | 70,10 | 70,80 | 70,00 | 70,30 | 0,43% | 16.433,00 |
| 16.12.2025 | 68,90 | 70,20 | 68,90 | 70,00 | 1,74% | 17.848,00 |
| 15.12.2025 | 69,20 | 69,50 | 68,70 | 68,80 | -0,15% | 17.175,00 |
| 12.12.2025 | 69,20 | 69,60 | 68,70 | 68,90 | -0,14% | 21.205,00 |
| 11.12.2025 | 68,30 | 69,00 | 68,10 | 69,00 | 1,02% | 34.286,00 |
| 10.12.2025 | 68,50 | 68,70 | 67,90 | 68,30 | -0,58% | 27.413,00 |
| 09.12.2025 | 69,50 | 69,60 | 68,60 | 68,70 | -1,43% | 27.165,00 |
| 08.12.2025 | 70,10 | 70,40 | 69,10 | 69,70 | -0,71% | 19.797,00 |
| 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 |