72,700€
-0,27%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 66,00 | 66,90 | 65,80 | 66,70 | 1,83% | 18.571,00 |
| 18.07.2025 | 65,40 | 66,00 | 65,30 | 65,50 | 0,15% | 25.445,00 |
| 17.07.2025 | 64,50 | 65,70 | 64,40 | 65,40 | 1,71% | 24.515,00 |
| 16.07.2025 | 64,90 | 65,00 | 64,20 | 64,30 | -0,92% | 35.781,00 |
| 15.07.2025 | 65,20 | 65,80 | 64,90 | 64,90 | -0,15% | 24.504,00 |
| 14.07.2025 | 64,30 | 65,20 | 64,30 | 65,00 | 0,31% | 25.096,00 |
| 11.07.2025 | 65,50 | 65,60 | 64,40 | 64,80 | -1,07% | 32.664,00 |
| 10.07.2025 | 66,20 | 66,30 | 65,40 | 65,50 | -0,91% | 25.176,00 |
| 09.07.2025 | 65,40 | 66,30 | 65,10 | 66,10 | 1,38% | 32.552,00 |
| 08.07.2025 | 65,60 | 65,60 | 64,80 | 65,20 | -0,61% | 34.828,00 |
| 07.07.2025 | 65,70 | 65,80 | 65,30 | 65,60 | 0,15% | 26.297,00 |
| 04.07.2025 | 65,10 | 65,80 | 64,90 | 65,50 | 0,31% | 21.181,00 |
| 03.07.2025 | 65,90 | 66,40 | 64,80 | 65,30 | -0,46% | 35.371,00 |
| 02.07.2025 | 66,30 | 66,60 | 65,00 | 65,60 | -0,76% | 50.044,00 |
| 01.07.2025 | 65,40 | 66,30 | 65,00 | 66,10 | 1,54% | 37.461,00 |
| 30.06.2025 | 65,40 | 66,40 | 65,00 | 65,10 | 0,62% | 65.568,00 |
| 27.06.2025 | 64,10 | 65,30 | 64,00 | 64,70 | 1,09% | 127.931,00 |
| 26.06.2025 | 64,60 | 64,90 | 63,80 | 64,00 | -0,47% | 98.600,00 |
| 25.06.2025 | 65,80 | 66,40 | 64,30 | 64,30 | -1,98% | 42.476,00 |
| 24.06.2025 | 66,30 | 66,50 | 65,50 | 65,60 | 0,00% | 40.562,00 |
| 23.06.2025 | 64,90 | 65,70 | 64,70 | 65,60 | 0,92% | 57.377,00 |
| 20.06.2025 | 65,70 | 66,20 | 65,00 | 65,00 | -0,31% | 96.927,00 |
| 19.06.2025 | 65,60 | 66,10 | 65,10 | 65,20 | -0,76% | 21.643,00 |
| 18.06.2025 | 64,50 | 65,90 | 64,20 | 65,70 | 1,86% | 30.671,00 |
| 17.06.2025 | 63,60 | 64,80 | 63,30 | 64,50 | 0,94% | 20.013,00 |
| 16.06.2025 | 63,70 | 64,00 | 63,40 | 63,90 | 0,16% | 38.069,00 |
| 13.06.2025 | 64,20 | 64,60 | 63,80 | 63,80 | -1,24% | 25.707,00 |
| 12.06.2025 | 64,40 | 64,90 | 63,80 | 64,60 | 0,00% | 21.581,00 |
| 11.06.2025 | 65,50 | 65,70 | 64,60 | 64,60 | -1,52% | 22.903,00 |
| 10.06.2025 | 65,00 | 65,80 | 64,70 | 65,60 | 1,39% | 26.634,00 |
| 09.06.2025 | 64,00 | 64,80 | 64,00 | 64,70 | 1,41% | 18.832,00 |