63,850€
-1,01%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 23.654,00 |
| 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% | 102.755,00 |
| 15.05.2025 | 64,10 | 64,60 | 63,60 | 64,20 | 0,22% | 42.112,00 |
| 14.05.2025 | 64,80 | 65,44 | 63,61 | 64,06 | -0,90% | 52.125,00 |
| 13.05.2025 | 65,15 | 65,41 | 64,30 | 64,64 | -1,00% | 24.356,00 |
| 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 | 66,63 | 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% | 20.508,00 |
| 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 |
| 08.04.2025 | 59,30 | 59,30 | 57,65 | 58,16 | -0,67% | 39.781,00 |
| 07.04.2025 | 59,00 | 61,01 | 57,35 | 58,55 | -5,11% | 67.617,00 |
| 04.04.2025 | 65,90 | 66,50 | 61,70 | 61,70 | -7,22% | 39.921,00 |
| 03.04.2025 | 65,30 | 67,70 | 65,30 | 66,50 | 1,37% | 45.082,00 |
| 02.04.2025 | 65,90 | 65,90 | 65,20 | 65,60 | -0,91% | 11.696,00 |
| 01.04.2025 | 66,00 | 66,40 | 65,30 | 66,20 | 0,30% | 35.412,00 |
| 31.03.2025 | 67,50 | 67,90 | 65,80 | 66,00 | -1,49% | 42.600,00 |
| 28.03.2025 | 65,00 | 67,20 | 65,00 | 67,00 | 2,92% | 38.908,00 |
| 27.03.2025 | 64,00 | 66,30 | 64,00 | 65,10 | 2,04% | 83.804,00 |
| 26.03.2025 | 64,30 | 64,30 | 63,50 | 63,80 | -0,78% | 20.044,00 |
| 25.03.2025 | 63,80 | 64,70 | 63,80 | 64,30 | 0,94% | 18.990,00 |
| 24.03.2025 | 64,10 | 65,00 | 63,50 | 63,70 | -0,47% | 18.479,00 |
| 21.03.2025 | 64,30 | 65,10 | 64,00 | 64,00 | -0,62% | 88.366,00 |
| 20.03.2025 | 65,40 | 65,50 | 64,30 | 64,40 | -1,23% | 19.780,00 |
| 19.03.2025 | 65,70 | 65,90 | 64,80 | 65,20 | -0,61% | 21.323,00 |
| 18.03.2025 | 66,10 | 66,40 | 65,10 | 65,60 | -0,46% | 27.161,00 |
| 17.03.2025 | 66,10 | 66,80 | 65,60 | 65,90 | 0,15% | 24.700,00 |
| 14.03.2025 | 64,50 | 66,10 | 64,30 | 65,80 | 0,77% | 23.479,00 |
| 13.03.2025 | 65,70 | 66,60 | 65,30 | 65,30 | -0,31% | 25.775,00 |
| 12.03.2025 | 63,90 | 65,50 | 63,90 | 65,50 | 2,83% | 18.967,00 |
| 11.03.2025 | 63,30 | 64,60 | 63,30 | 63,70 | 0,63% | 34.314,00 |
| 10.03.2025 | 63,00 | 64,80 | 62,90 | 63,30 | 0,32% | 30.353,00 |
| 07.03.2025 | 61,20 | 63,40 | 61,10 | 63,10 | 3,10% | 21.997,00 |
| 06.03.2025 | 63,00 | 63,00 | 60,70 | 61,20 | -2,24% | 29.985,00 |
| 05.03.2025 | 63,80 | 64,70 | 62,40 | 62,60 | -3,40% | 34.007,00 |
| 04.03.2025 | 64,40 | 65,20 | 64,40 | 64,80 | 0,62% | 15.447,00 |
| 03.03.2025 | 64,30 | 64,80 | 63,50 | 64,40 | 0,47% | 26.140,00 |
| 28.02.2025 | 64,80 | 65,00 | 64,10 | 64,10 | -1,69% | 79.317,00 |
| 27.02.2025 | 65,20 | 65,20 | 64,40 | 65,20 | 0,00% | 14.826,00 |
| 26.02.2025 | 65,70 | 66,20 | 64,80 | 65,20 | -0,76% | 16.909,00 |
| 25.02.2025 | 65,10 | 66,20 | 65,00 | 65,70 | 0,77% | 28.835,00 |
| 24.02.2025 | 65,80 | 66,10 | 65,00 | 65,20 | 0,15% | 22.682,00 |
| 21.02.2025 | 66,40 | 66,40 | 65,10 | 65,10 | -2,11% | 23.689,00 |
| 20.02.2025 | 65,90 | 66,50 | 65,60 | 66,50 | 1,53% | 25.776,00 |
| 19.02.2025 | 66,00 | 66,30 | 64,90 | 65,50 | -0,76% | 18.499,00 |
| 18.02.2025 | 66,40 | 66,40 | 65,70 | 66,00 | -0,30% | 15.031,00 |
| 17.02.2025 | 67,10 | 67,40 | 66,00 | 66,20 | -1,63% | 14.847,00 |
| 14.02.2025 | 68,40 | 68,40 | 67,20 | 67,30 | -1,32% | 22.145,00 |
| 13.02.2025 | 67,90 | 69,30 | 67,70 | 68,20 | 1,34% | 20.458,00 |
| 12.02.2025 | 65,60 | 68,00 | 64,90 | 67,30 | 3,38% | 46.066,00 |
| 11.02.2025 | 65,40 | 66,20 | 65,10 | 65,10 | -0,31% | 15.009,00 |
| 10.02.2025 | 65,10 | 65,70 | 65,10 | 65,30 | 0,62% | 21.391,00 |
| 07.02.2025 | 65,80 | 66,40 | 64,90 | 64,90 | -1,37% | 28.021,00 |
| 06.02.2025 | 66,40 | 66,60 | 65,70 | 65,80 | -0,60% | 19.738,00 |
| 05.02.2025 | 65,50 | 66,20 | 65,40 | 66,20 | 0,91% | 16.642,00 |
| 04.02.2025 | 65,20 | 65,60 | 64,70 | 65,60 | 0,46% | 25.843,00 |
| 03.02.2025 | 66,00 | 66,40 | 65,10 | 65,30 | -2,39% | 28.290,00 |
| 31.01.2025 | 67,30 | 67,30 | 66,60 | 66,90 | -0,59% | 18.722,00 |
| 30.01.2025 | 66,90 | 68,00 | 66,50 | 67,30 | 1,20% | 23.591,00 |
| 29.01.2025 | 66,80 | 66,80 | 65,60 | 66,50 | -0,30% | 31.908,00 |
| 28.01.2025 | 64,70 | 66,80 | 64,20 | 66,70 | 3,25% | 46.785,00 |
| 27.01.2025 | 61,70 | 65,00 | 61,70 | 64,60 | 2,22% | 27.584,00 |
| 24.01.2025 | 63,90 | 64,50 | 63,20 | 63,20 | -1,10% | 16.696,00 |
| 23.01.2025 | 63,60 | 64,30 | 63,30 | 63,90 | -0,16% | 25.786,00 |
| 22.01.2025 | 64,30 | 64,60 | 63,70 | 64,00 | -0,47% | 15.795,00 |
| 21.01.2025 | 63,60 | 64,40 | 63,50 | 64,30 | 0,94% | 24.236,00 |
| 20.01.2025 | 63,80 | 64,10 | 63,30 | 63,70 | -0,31% | 19.855,00 |
| 17.01.2025 | 63,20 | 63,90 | 63,20 | 63,90 | 1,27% | 22.110,00 |
| 16.01.2025 | 62,80 | 63,10 | 61,80 | 63,10 | 0,48% | 21.319,00 |
| 15.01.2025 | 61,90 | 63,00 | 61,60 | 62,80 | 2,11% | 23.597,00 |