86,450€
-0,35%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 86,75 | 86,85 | 85,75 | 86,45 | -0,35% | - |
| 15.05.2024 | 84,25 | 86,75 | 84,15 | 86,75 | 2,97% | - |
| 14.05.2024 | 84,75 | 85,05 | 84,00 | 84,25 | -0,59% | - |
| 13.05.2024 | 84,55 | 85,25 | 84,20 | 84,75 | 0,36% | - |
| 10.05.2024 | 85,10 | 86,25 | 84,45 | 84,45 | -0,88% | - |
| 09.05.2024 | 85,45 | 86,30 | 84,85 | 85,20 | -0,29% | - |
| 08.05.2024 | 84,65 | 85,60 | 83,20 | 85,45 | 0,83% | - |
| 07.05.2024 | 83,55 | 84,95 | 83,50 | 84,75 | 1,44% | - |
| 06.05.2024 | 83,30 | 83,70 | 82,70 | 83,55 | 0,30% | - |
| 03.05.2024 | 81,95 | 83,60 | 81,60 | 83,30 | 1,40% | - |
| 02.05.2024 | 80,55 | 82,25 | 80,30 | 82,15 | 1,99% | - |
| 30.04.2024 | 80,95 | 81,35 | 80,25 | 80,55 | -0,49% | - |
| 29.04.2024 | 79,95 | 81,00 | 79,75 | 80,95 | 1,25% | - |
| 26.04.2024 | 78,85 | 80,20 | 77,75 | 79,95 | 0,57% | - |
| 25.04.2024 | 79,40 | 79,65 | 78,10 | 79,50 | 0,63% | - |
| 24.04.2024 | 81,15 | 81,55 | 78,85 | 79,00 | -2,77% | - |
| 23.04.2024 | 80,85 | 81,35 | 80,60 | 81,25 | 0,49% | - |
| 22.04.2024 | 79,80 | 81,35 | 79,40 | 80,85 | 1,76% | - |
| 19.04.2024 | 79,10 | 79,55 | 78,00 | 79,45 | 0,44% | - |
| 18.04.2024 | 78,60 | 80,15 | 78,50 | 79,10 | 0,64% | - |
| 17.04.2024 | 81,05 | 81,15 | 78,50 | 78,60 | -3,02% | - |
| 16.04.2024 | 80,50 | 81,30 | 79,05 | 81,05 | 0,81% | - |
| 15.04.2024 | 80,25 | 81,05 | 79,75 | 80,40 | 0,31% | - |
| 12.04.2024 | 79,90 | 81,45 | 79,80 | 80,15 | 0,31% | - |
| 11.04.2024 | 78,50 | 80,35 | 78,05 | 79,90 | 1,91% | - |
| 10.04.2024 | 80,40 | 81,70 | 78,10 | 78,40 | -2,31% | - |
| 09.04.2024 | 81,35 | 81,65 | 80,05 | 80,25 | -1,35% | - |
| 08.04.2024 | 80,25 | 81,45 | 80,10 | 81,35 | 1,24% | - |
| 05.04.2024 | 82,05 | 82,15 | 79,70 | 80,35 | -2,07% | - |
| 04.04.2024 | 81,30 | 82,15 | 80,75 | 82,05 | 1,05% | - |
| 03.04.2024 | 81,15 | 81,45 | 80,35 | 81,20 | 0,06% | - |
| 02.04.2024 | 83,55 | 83,65 | 80,65 | 81,15 | -2,87% | - |
| 28.03.2024 | 83,00 | 83,65 | 81,65 | 83,55 | 0,66% | - |
| 27.03.2024 | 82,00 | 83,15 | 81,55 | 83,00 | 1,22% | - |
| 26.03.2024 | 81,65 | 82,35 | 81,35 | 82,00 | 0,31% | - |
| 25.03.2024 | 80,55 | 81,95 | 80,45 | 81,75 | 1,36% | - |
| 22.03.2024 | 79,90 | 81,15 | 79,75 | 80,65 | 0,94% | - |
| 21.03.2024 | 78,15 | 79,95 | 78,10 | 79,90 | 2,24% | - |
| 20.03.2024 | 77,55 | 78,65 | 77,05 | 78,15 | 0,77% | - |
| 19.03.2024 | 77,30 | 77,65 | 76,55 | 77,55 | 0,32% | - |
| 18.03.2024 | 77,75 | 78,15 | 77,00 | 77,30 | -0,45% | - |
| 15.03.2024 | 76,55 | 78,65 | 76,45 | 77,65 | 1,44% | - |
| 14.03.2024 | 76,85 | 78,15 | 76,40 | 76,55 | -0,39% | - |
| 13.03.2024 | 77,15 | 77,45 | 76,55 | 76,85 | -0,39% | - |
| 12.03.2024 | 77,90 | 78,35 | 76,55 | 77,15 | -0,96% | - |
| 11.03.2024 | 77,20 | 78,15 | 76,45 | 77,90 | 0,91% | - |
| 08.03.2024 | 76,60 | 78,35 | 76,50 | 77,20 | 0,92% | - |
| 07.03.2024 | 76,55 | 78,35 | 75,65 | 76,50 | -0,13% | - |
| 06.03.2024 | 75,10 | 77,20 | 74,75 | 76,60 | 1,86% | - |
| 05.03.2024 | 74,90 | 76,05 | 74,65 | 75,20 | 0,13% | - |
| 04.03.2024 | 75,25 | 75,75 | 73,70 | 75,10 | -0,07% | - |
| 01.03.2024 | 74,45 | 75,55 | 73,75 | 75,15 | 1,21% | - |
| 29.02.2024 | 75,05 | 75,85 | 73,95 | 74,25 | -0,93% | - |
| 28.02.2024 | 76,10 | 76,45 | 74,05 | 74,95 | -1,58% | - |
| 27.02.2024 | 76,75 | 77,85 | 76,10 | 76,15 | -0,78% | - |
| 26.02.2024 | 77,50 | 77,95 | 75,85 | 76,75 | -0,84% | - |
| 23.02.2024 | 77,70 | 78,40 | 77,15 | 77,40 | -0,39% | - |
| 22.02.2024 | 77,65 | 78,35 | 76,65 | 77,70 | 0,32% | - |
| 21.02.2024 | 77,05 | 78,60 | 77,05 | 77,45 | 0,52% | - |
| 20.02.2024 | 77,45 | 78,05 | 76,85 | 77,05 | -0,52% | - |
| 19.02.2024 | 76,15 | 77,65 | 76,15 | 77,45 | 1,71% | - |
| 16.02.2024 | 76,75 | 77,60 | 76,05 | 76,15 | -0,91% | - |
| 15.02.2024 | 75,15 | 77,25 | 75,05 | 76,85 | 2,13% | - |
| 14.02.2024 | 74,25 | 75,85 | 73,80 | 75,25 | 1,35% | - |
| 13.02.2024 | 75,20 | 75,95 | 73,85 | 74,25 | -1,26% | - |
| 12.02.2024 | 75,30 | 76,25 | 74,65 | 75,20 | -0,13% | - |
| 09.02.2024 | 77,35 | 78,05 | 75,25 | 75,30 | -2,78% | - |
| 08.02.2024 | 75,55 | 78,85 | 75,55 | 77,45 | 2,51% | - |
| 07.02.2024 | 76,65 | 78,25 | 75,55 | 75,55 | -1,44% | 102,00 |
| 06.02.2024 | 77,60 | 77,85 | 76,35 | 76,65 | -1,10% | - |
| 05.02.2024 | 77,55 | 78,90 | 77,25 | 77,50 | -0,19% | - |
| 02.02.2024 | 78,25 | 79,35 | 77,35 | 77,65 | -0,38% | - |
| 01.02.2024 | 79,65 | 79,85 | 77,85 | 77,95 | -2,13% | - |
| 31.01.2024 | 79,35 | 80,55 | 79,05 | 79,65 | 0,50% | - |
| 30.01.2024 | 79,85 | 80,60 | 79,25 | 79,25 | -0,75% | - |
| 29.01.2024 | 79,75 | 80,30 | 78,95 | 79,85 | 0,13% | - |
| 26.01.2024 | 80,30 | 80,55 | 79,55 | 79,75 | -0,37% | - |
| 25.01.2024 | 80,25 | 80,55 | 79,45 | 80,05 | -0,37% | - |
| 24.01.2024 | 79,65 | 80,95 | 79,65 | 80,35 | 0,75% | - |
| 23.01.2024 | 81,45 | 81,85 | 79,65 | 79,75 | -1,97% | - |
| 22.01.2024 | 81,45 | 82,65 | 80,95 | 81,35 | 0,12% | - |
| 19.01.2024 | 81,50 | 82,35 | 80,75 | 81,25 | -0,43% | - |
| 18.01.2024 | 82,10 | 82,65 | 80,85 | 81,60 | -0,61% | - |
| 17.01.2024 | 83,10 | 83,95 | 81,55 | 82,10 | -2,03% | - |
| 16.01.2024 | 84,45 | 84,85 | 83,40 | 83,80 | -0,77% | - |
| 15.01.2024 | 86,75 | 86,95 | 84,45 | 84,45 | -2,20% | - |
| 12.01.2024 | 84,75 | 86,60 | 84,75 | 86,35 | 2,01% | - |
| 11.01.2024 | 85,70 | 86,25 | 84,35 | 84,65 | -1,23% | - |
| 10.01.2024 | 84,05 | 85,90 | 83,70 | 85,70 | 1,96% | - |
| 09.01.2024 | 84,05 | 84,35 | 83,05 | 84,05 | -0,12% | - |
| 08.01.2024 | 82,75 | 84,40 | 81,95 | 84,15 | 1,57% | - |
| 05.01.2024 | 83,15 | 83,65 | 82,25 | 82,85 | -0,60% | - |
| 04.01.2024 | 84,05 | 85,35 | 83,25 | 83,35 | -0,83% | - |
| 03.01.2024 | 84,75 | 85,45 | 84,05 | 84,05 | -0,94% | - |
| 02.01.2024 | 87,60 | 87,70 | 84,75 | 84,85 | -2,92% | - |
| 29.12.2023 | 87,50 | 88,10 | 87,25 | 87,40 | -0,11% | - |
| 28.12.2023 | 86,90 | 87,65 | 86,65 | 87,50 | 0,69% | - |
| 27.12.2023 | 86,55 | 87,25 | 86,20 | 86,90 | 0,87% | - |
| 22.12.2023 | 85,20 | 86,25 | 85,20 | 86,15 | 0,53% | - |
| 21.12.2023 | 85,95 | 86,15 | 84,05 | 85,70 | -0,06% | - |