64,650€
-0,84%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 65,20 | 65,20 | 64,20 | 64,90 | -0,46% | - |
| 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 | 66,30 | 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% | 15.232,00 |
| 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% | 15.348,00 |
| 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% | 19.948,00 |
| 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% | 18.800,00 |
| 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% | 22.259,00 |
| 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 |
| 14.01.2025 | 61,70 | 61,90 | 60,90 | 61,50 | 0,00% | 21.681,00 |
| 13.01.2025 | 61,90 | 62,30 | 61,30 | 61,50 | -0,65% | 27.498,00 |
| 10.01.2025 | 62,60 | 62,60 | 61,30 | 61,90 | -0,96% | 23.043,00 |
| 09.01.2025 | 61,80 | 62,50 | 61,60 | 62,50 | 0,64% | 22.311,00 |
| 08.01.2025 | 62,20 | 62,50 | 60,70 | 62,10 | 0,00% | 37.247,00 |
| 07.01.2025 | 63,70 | 63,70 | 62,10 | 62,10 | 1,64% | 28.787,00 |
| 06.01.2025 | 62,90 | 62,90 | 60,70 | 61,10 | -2,24% | 31.742,00 |
| 03.01.2025 | 63,40 | 63,70 | 62,30 | 62,50 | -0,79% | 16.817,00 |
| 02.01.2025 | 64,20 | 64,20 | 63,00 | 63,00 | -0,47% | 12.585,00 |
| 31.12.2024 | 63,00 | 63,80 | 63,00 | 63,30 | 0,16% | 13.513,00 |
| 30.12.2024 | 63,00 | 63,30 | 62,90 | 63,20 | 0,32% | 15.951,00 |
| 27.12.2024 | 63,00 | 63,20 | 62,60 | 63,00 | 0,96% | 14.990,00 |
| 24.12.2024 | 62,60 | 62,70 | 62,40 | 62,40 | 0,00% | 5.538,00 |
| 23.12.2024 | 63,00 | 63,30 | 62,40 | 62,40 | -0,79% | 18.535,00 |
| 20.12.2024 | 61,10 | 63,20 | 61,00 | 62,90 | 2,61% | 54.521,00 |
| 19.12.2024 | 62,00 | 62,20 | 61,00 | 61,30 | -2,08% | 35.865,00 |
| 18.12.2024 | 62,30 | 63,30 | 62,30 | 62,60 | 0,16% | 26.470,00 |
| 17.12.2024 | 62,50 | 62,80 | 62,00 | 62,50 | -0,64% | 31.552,00 |
| 16.12.2024 | 64,10 | 64,10 | 62,60 | 62,90 | -1,72% | 41.263,00 |
| 13.12.2024 | 64,20 | 64,40 | 63,70 | 64,00 | -0,47% | 14.295,00 |
| 12.12.2024 | 63,70 | 64,30 | 63,60 | 64,30 | 0,94% | 17.407,00 |
| 11.12.2024 | 64,10 | 64,60 | 63,70 | 63,70 | -0,78% | 13.655,00 |
| 10.12.2024 | 64,40 | 64,50 | 63,90 | 64,20 | -0,31% | 19.625,00 |
| 09.12.2024 | 65,10 | 65,30 | 64,10 | 64,40 | 0,47% | 20.332,00 |
| 06.12.2024 | 64,70 | 65,20 | 64,10 | 64,10 | -0,93% | - |
| 05.12.2024 | 65,50 | 66,10 | 64,70 | 64,70 | -1,22% | - |
| 04.12.2024 | 64,50 | 65,90 | 64,50 | 65,50 | 1,55% | - |
| 03.12.2024 | 64,70 | 64,90 | 64,50 | 64,50 | -0,31% | - |
| 02.12.2024 | 65,90 | 65,90 | 64,70 | 64,70 | -3,00% | - |
| 29.11.2024 | 67,80 | 67,80 | 65,90 | 66,70 | -0,30% | 28.981,00 |
| 28.11.2024 | 66,90 | 66,90 | 66,10 | 66,90 | 0,60% | 20.348,00 |
| 27.11.2024 | 66,00 | 66,70 | 65,50 | 66,50 | 1,06% | 19.645,00 |
| 26.11.2024 | 65,80 | 65,90 | 65,00 | 65,80 | -0,90% | 24.914,00 |
| 25.11.2024 | 65,30 | 66,40 | 65,20 | 66,40 | 0,91% | 76.413,00 |
| 22.11.2024 | 63,50 | 66,10 | 63,50 | 65,80 | 3,38% | 75.000,00 |
| 21.11.2024 | 63,90 | 64,25 | 63,65 | 63,65 | -0,39% | - |
| 20.11.2024 | 64,70 | 64,70 | 63,00 | 63,90 | -1,08% | 28.318,00 |
| 19.11.2024 | 64,40 | 65,20 | 64,10 | 64,60 | 0,94% | 16.433,00 |
| 18.11.2024 | 65,20 | 65,40 | 64,00 | 64,00 | -1,84% | 23.297,00 |
| 15.11.2024 | 65,50 | 65,70 | 64,90 | 65,20 | -1,21% | 15.731,00 |
| 14.11.2024 | 65,20 | 66,20 | 65,20 | 66,00 | 2,33% | 19.798,00 |
| 13.11.2024 | 64,80 | 65,30 | 64,10 | 64,50 | -0,92% | 14.667,00 |
| 12.11.2024 | 65,20 | 65,60 | 64,60 | 65,10 | -0,31% | 16.760,00 |
| 11.11.2024 | 65,70 | 65,80 | 65,30 | 65,30 | -0,15% | 12.990,00 |
| 08.11.2024 | 64,60 | 65,60 | 64,60 | 65,40 | 1,08% | 20.205,00 |
| 07.11.2024 | 63,60 | 65,00 | 63,60 | 64,70 | 1,89% | 57.492,00 |
| 06.11.2024 | 66,50 | 66,50 | 63,50 | 63,50 | -3,64% | 41.916,00 |
| 05.11.2024 | 65,10 | 66,40 | 65,10 | 65,90 | 1,07% | 25.493,00 |
| 04.11.2024 | 66,80 | 67,00 | 65,20 | 65,20 | -2,69% | 32.281,00 |
| 01.11.2024 | 66,90 | 68,30 | 66,60 | 67,00 | 0,00% | 28.945,00 |
| 31.10.2024 | 67,20 | 67,60 | 66,30 | 67,00 | -1,03% | 38.935,00 |
| 30.10.2024 | 68,30 | 69,00 | 67,10 | 67,70 | -1,17% | 26.154,00 |
| 29.10.2024 | 69,60 | 69,80 | 68,50 | 68,50 | -1,44% | 14.964,00 |
| 28.10.2024 | 69,50 | 70,00 | 69,40 | 69,50 | 0,00% | 18.280,00 |
| 25.10.2024 | 70,50 | 70,80 | 69,50 | 69,50 | -0,71% | 23.762,00 |
| 24.10.2024 | 70,80 | 70,80 | 70,00 | 70,00 | -0,14% | 11.086,00 |
| 23.10.2024 | 69,40 | 70,50 | 69,40 | 70,10 | 0,86% | 14.755,00 |
| 22.10.2024 | 69,50 | 69,80 | 69,00 | 69,50 | -0,57% | 24.745,00 |
| 21.10.2024 | 71,40 | 71,50 | 69,90 | 69,90 | -2,24% | 21.711,00 |
| 18.10.2024 | 73,80 | 73,80 | 71,30 | 71,50 | -2,99% | 29.133,00 |
| 17.10.2024 | 74,50 | 74,50 | 73,30 | 73,70 | -0,94% | 16.862,00 |
| 16.10.2024 | 74,10 | 74,80 | 73,80 | 74,40 | 0,40% | 13.967,00 |
| 15.10.2024 | 74,20 | 74,20 | 73,90 | 74,10 | 0,00% | 15.177,00 |
| 14.10.2024 | 75,30 | 75,30 | 73,90 | 74,10 | -1,59% | 10.909,00 |
| 11.10.2024 | 74,00 | 75,50 | 73,70 | 75,30 | 1,76% | 15.282,00 |
| 10.10.2024 | 74,70 | 74,80 | 73,70 | 74,00 | -1,33% | 19.042,00 |
| 09.10.2024 | 73,90 | 75,50 | 73,90 | 75,00 | 1,63% | 17.802,00 |