64,200€
-1,38%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 64,60 | 65,15 | 64,20 | 64,30 | -1,23% | - |
| 27.02.2025 | 65,10 | 65,20 | 64,40 | 65,10 | 0,00% | - |
| 26.02.2025 | 66,05 | 66,20 | 64,80 | 65,10 | -0,99% | - |
| 25.02.2025 | 65,15 | 66,20 | 65,00 | 65,75 | 0,92% | - |
| 24.02.2025 | 66,25 | 66,35 | 65,00 | 65,15 | 0,15% | - |
| 21.02.2025 | 66,45 | 66,65 | 65,05 | 65,05 | -2,11% | - |
| 20.02.2025 | 65,45 | 66,45 | 65,45 | 66,45 | 1,53% | - |
| 19.02.2025 | 66,05 | 66,30 | 64,90 | 65,45 | -0,91% | - |
| 18.02.2025 | 66,25 | 66,50 | 65,70 | 66,05 | -0,30% | - |
| 17.02.2025 | 67,25 | 67,45 | 66,10 | 66,25 | -1,63% | - |
| 14.02.2025 | 68,05 | 68,25 | 67,20 | 67,35 | -1,17% | - |
| 13.02.2025 | 67,40 | 69,25 | 67,40 | 68,15 | 1,11% | - |
| 12.02.2025 | 65,15 | 67,95 | 64,85 | 67,40 | 3,45% | - |
| 11.02.2025 | 65,35 | 66,05 | 65,05 | 65,15 | -0,31% | - |
| 10.02.2025 | 65,15 | 65,70 | 64,90 | 65,35 | 0,62% | - |
| 07.02.2025 | 65,80 | 66,35 | 64,90 | 64,95 | -1,29% | - |
| 06.02.2025 | 66,20 | 66,50 | 65,80 | 65,80 | -0,60% | - |
| 05.02.2025 | 65,30 | 66,20 | 65,30 | 66,20 | 0,91% | - |
| 04.02.2025 | 65,25 | 65,60 | 64,80 | 65,60 | 0,54% | - |
| 03.02.2025 | 65,30 | 66,70 | 65,15 | 65,25 | -2,47% | - |
| 31.01.2025 | 67,35 | 67,45 | 66,55 | 66,90 | -0,67% | - |
| 30.01.2025 | 66,55 | 68,15 | 66,45 | 67,35 | 1,20% | - |
| 29.01.2025 | 66,70 | 66,90 | 65,60 | 66,55 | -0,22% | - |
| 28.01.2025 | 64,55 | 66,70 | 64,25 | 66,70 | 3,09% | - |
| 27.01.2025 | 62,90 | 64,95 | 61,80 | 64,70 | 2,29% | - |
| 24.01.2025 | 63,95 | 64,50 | 63,25 | 63,25 | -1,09% | - |
| 23.01.2025 | 64,05 | 64,30 | 63,45 | 63,95 | -0,16% | - |
| 22.01.2025 | 64,35 | 64,65 | 63,70 | 64,05 | -0,47% | - |
| 21.01.2025 | 63,65 | 64,40 | 63,20 | 64,35 | 1,10% | - |
| 20.01.2025 | 63,75 | 64,00 | 63,40 | 63,65 | -0,16% | - |
| 17.01.2025 | 63,05 | 63,90 | 62,95 | 63,75 | 1,11% | - |
| 16.01.2025 | 62,60 | 63,05 | 61,85 | 63,05 | 0,56% | - |
| 15.01.2025 | 61,50 | 62,95 | 61,50 | 62,70 | 1,95% | - |
| 14.01.2025 | 61,85 | 62,10 | 60,95 | 61,50 | -0,24% | 6,00 |
| 13.01.2025 | 61,75 | 62,20 | 61,30 | 61,65 | -0,16% | - |
| 10.01.2025 | 62,40 | 62,70 | 61,30 | 61,75 | -1,12% | 23,00 |
| 09.01.2025 | 62,00 | 62,55 | 61,55 | 62,45 | 0,73% | - |
| 08.01.2025 | 62,20 | 62,40 | 60,75 | 62,00 | -0,32% | - |
| 07.01.2025 | 61,10 | 63,60 | 61,00 | 62,20 | 1,80% | - |
| 06.01.2025 | 62,75 | 62,85 | 60,75 | 61,10 | -2,24% | - |
| 03.01.2025 | 63,00 | 63,50 | 62,35 | 62,50 | -0,79% | - |
| 02.01.2025 | 63,20 | 63,95 | 62,95 | 63,00 | 0,00% | - |
| 30.12.2024 | 63,00 | 63,30 | 62,85 | 63,00 | 0,00% | - |
| 27.12.2024 | 62,45 | 63,20 | 62,25 | 63,00 | 0,88% | - |
| 23.12.2024 | 62,90 | 63,20 | 62,45 | 62,45 | -0,64% | - |
| 20.12.2024 | 61,00 | 63,20 | 60,90 | 62,85 | 2,44% | - |
| 19.12.2024 | 62,45 | 62,60 | 61,05 | 61,35 | -2,00% | - |
| 18.12.2024 | 62,50 | 63,25 | 62,25 | 62,60 | 0,16% | - |
| 17.12.2024 | 63,05 | 63,05 | 62,05 | 62,50 | -0,87% | - |
| 16.12.2024 | 63,95 | 64,15 | 62,65 | 63,05 | -1,41% | - |
| 13.12.2024 | 64,25 | 64,45 | 63,65 | 63,95 | -0,47% | - |
| 12.12.2024 | 63,75 | 64,35 | 63,55 | 64,25 | 0,78% | - |
| 11.12.2024 | 64,25 | 64,65 | 63,65 | 63,75 | -0,78% | - |
| 10.12.2024 | 64,40 | 64,65 | 63,85 | 64,25 | -0,08% | - |
| 09.12.2024 | 64,95 | 65,25 | 64,05 | 64,30 | -1,00% | - |
| 06.12.2024 | 65,50 | 66,05 | 64,55 | 64,95 | -0,84% | - |
| 05.12.2024 | 66,25 | 67,20 | 65,25 | 65,50 | -1,21% | - |
| 04.12.2024 | 65,30 | 66,65 | 65,30 | 66,30 | 1,38% | - |
| 03.12.2024 | 65,55 | 65,85 | 65,05 | 65,40 | -0,23% | - |
| 02.12.2024 | 66,25 | 66,65 | 65,05 | 65,55 | -1,50% | - |
| 29.11.2024 | 66,90 | 67,80 | 66,05 | 66,55 | -0,52% | - |
| 28.11.2024 | 66,70 | 66,95 | 66,55 | 66,90 | -11,27% | - |
| 04.10.2024 | 76,55 | 76,75 | 75,40 | 75,40 | -1,50% | - |
| 03.10.2024 | 76,35 | 76,75 | 75,35 | 76,55 | 0,13% | - |
| 02.10.2024 | 76,80 | 77,35 | 74,65 | 76,45 | -0,20% | - |
| 01.10.2024 | 74,65 | 77,20 | 73,65 | 76,60 | 2,75% | - |
| 30.09.2024 | 73,85 | 74,65 | 72,95 | 74,55 | 1,22% | - |
| 27.09.2024 | 74,05 | 74,30 | 72,85 | 73,65 | -0,47% | - |
| 26.09.2024 | 74,80 | 75,35 | 72,45 | 74,00 | -1,20% | - |
| 25.09.2024 | 74,65 | 75,55 | 73,20 | 74,90 | 0,33% | - |
| 24.09.2024 | 75,90 | 76,45 | 74,55 | 74,65 | -1,32% | - |
| 23.09.2024 | 75,65 | 76,10 | 75,25 | 75,65 | 0,00% | - |
| 20.09.2024 | 76,85 | 76,95 | 75,40 | 75,65 | -1,56% | - |
| 19.09.2024 | 77,30 | 78,25 | 76,25 | 76,85 | 0,33% | - |
| 18.09.2024 | 77,50 | 77,70 | 76,25 | 76,60 | -1,16% | - |
| 17.09.2024 | 78,90 | 79,35 | 77,45 | 77,50 | -1,65% | - |
| 16.09.2024 | 81,35 | 81,75 | 78,70 | 78,80 | -3,13% | - |
| 13.09.2024 | 81,75 | 83,25 | 81,25 | 81,35 | -0,49% | - |
| 12.09.2024 | 81,80 | 82,15 | 80,65 | 81,75 | 0,00% | - |
| 11.09.2024 | 81,25 | 81,85 | 80,75 | 81,75 | 0,74% | - |
| 10.09.2024 | 79,60 | 81,30 | 79,30 | 81,15 | 1,82% | - |
| 09.09.2024 | 78,90 | 79,70 | 78,25 | 79,70 | 1,72% | - |
| 06.09.2024 | 77,70 | 79,35 | 77,50 | 78,35 | 0,71% | - |
| 05.09.2024 | 77,00 | 78,05 | 76,70 | 77,80 | 1,17% | - |
| 04.09.2024 | 76,60 | 77,80 | 76,50 | 76,90 | -0,32% | - |
| 03.09.2024 | 79,70 | 79,80 | 77,15 | 77,15 | -3,20% | - |
| 02.09.2024 | 78,90 | 79,95 | 78,25 | 79,70 | 0,76% | - |
| 30.08.2024 | 78,90 | 80,15 | 78,90 | 79,10 | 0,13% | - |
| 29.08.2024 | 80,80 | 81,15 | 78,85 | 79,00 | -2,11% | - |
| 28.08.2024 | 80,30 | 80,95 | 80,15 | 80,70 | 0,50% | - |
| 27.08.2024 | 81,50 | 81,75 | 80,15 | 80,30 | -1,23% | - |
| 26.08.2024 | 80,80 | 81,55 | 80,80 | 81,30 | 0,25% | - |
| 23.08.2024 | 81,15 | 81,45 | 80,65 | 81,10 | 0,31% | - |
| 22.08.2024 | 80,80 | 81,85 | 80,60 | 80,85 | 0,06% | - |
| 21.08.2024 | 81,10 | 81,25 | 80,25 | 80,80 | -0,12% | - |
| 20.08.2024 | 81,30 | 81,85 | 80,65 | 80,90 | -0,49% | - |
| 19.08.2024 | 81,05 | 81,85 | 80,85 | 81,30 | 0,31% | - |
| 16.08.2024 | 81,15 | 81,55 | 80,45 | 81,05 | -0,25% | - |
| 15.08.2024 | 81,00 | 81,45 | 80,25 | 81,25 | 0,62% | - |
| 14.08.2024 | 80,50 | 80,95 | 79,85 | 80,75 | 0,31% | - |