61,950€
-0,16%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 62,00 | 62,40 | 61,90 | 62,05 | 0,00% | - |
| 09.10.2026 | 61,70 | 62,50 | 61,70 | 62,05 | 0,49% | 12,00 |
| 08.10.2026 | 62,00 | 62,00 | 60,95 | 61,75 | -0,48% | - |
| 07.10.2026 | 62,30 | 62,55 | 61,80 | 62,05 | -1,12% | - |
| 06.10.2026 | 61,55 | 62,75 | 61,55 | 62,75 | 2,03% | 110,00 |
| 05.10.2026 | 61,55 | 61,70 | 61,05 | 61,50 | 0,00% | - |
| 02.10.2026 | 61,35 | 61,70 | 60,95 | 61,50 | 0,33% | - |
| 01.10.2026 | 62,05 | 62,60 | 61,15 | 61,30 | -1,13% | 1.425,00 |
| 30.09.2026 | 62,40 | 62,85 | 62,00 | 62,00 | -0,64% | 1.020,00 |
| 29.09.2026 | 62,30 | 63,35 | 62,30 | 62,40 | 0,16% | - |
| 28.09.2026 | 63,05 | 63,95 | 62,30 | 62,30 | -1,19% | 92,00 |
| 25.09.2026 | 62,60 | 63,80 | 62,60 | 63,05 | 0,64% | - |
| 24.09.2026 | 63,45 | 63,70 | 62,65 | 62,65 | -1,18% | - |
| 23.09.2026 | 64,25 | 64,40 | 63,25 | 63,40 | -1,25% | 975,00 |
| 22.09.2026 | 64,40 | 64,65 | 63,90 | 64,20 | -0,39% | 1.875,00 |
| 21.09.2026 | 63,50 | 64,85 | 63,50 | 64,45 | 1,42% | - |
| 18.09.2026 | 64,50 | 64,50 | 63,55 | 63,55 | -1,55% | - |
| 17.09.2026 | 64,50 | 65,15 | 64,10 | 64,55 | 0,08% | - |
| 16.09.2026 | 62,80 | 64,80 | 62,80 | 64,50 | 2,63% | - |
| 15.09.2026 | 63,40 | 63,85 | 62,80 | 62,85 | -0,95% | 1.800,00 |
| 14.09.2026 | 63,50 | 63,80 | 63,35 | 63,45 | -0,16% | - |
| 11.09.2026 | 63,40 | 64,00 | 63,40 | 63,55 | 0,16% | - |
| 10.09.2026 | 64,20 | 64,90 | 63,40 | 63,45 | -1,17% | - |
| 09.09.2026 | 65,45 | 65,65 | 64,20 | 64,20 | -1,91% | 330,00 |
| 08.09.2026 | 64,70 | 65,60 | 64,35 | 65,45 | 1,08% | - |
| 07.09.2026 | 65,35 | 65,35 | 64,55 | 64,75 | -0,92% | - |
| 04.09.2026 | 65,35 | 65,85 | 64,80 | 65,35 | 0,00% | - |
| 03.09.2026 | 64,10 | 65,35 | 64,05 | 65,35 | 1,95% | - |
| 02.09.2026 | 64,50 | 65,10 | 64,10 | 64,10 | -0,70% | - |
| 01.09.2026 | 64,50 | 64,70 | 63,85 | 64,55 | 0,00% | - |
| 31.08.2026 | 65,55 | 65,60 | 64,45 | 64,55 | -1,53% | - |
| 28.08.2026 | 65,95 | 66,00 | 64,90 | 65,55 | -0,53% | 1.200,00 |
| 27.08.2026 | 66,75 | 66,75 | 65,45 | 65,90 | -1,27% | - |
| 26.08.2026 | 66,75 | 66,90 | 66,20 | 66,75 | 0,00% | - |
| 25.08.2026 | 66,90 | 67,15 | 66,60 | 66,75 | -0,30% | - |
| 24.08.2026 | 66,95 | 67,40 | 66,55 | 66,95 | 0,00% | - |
| 21.08.2026 | 66,05 | 68,40 | 65,95 | 66,95 | 1,44% | - |
| 20.08.2026 | 65,80 | 66,05 | 65,55 | 66,00 | 0,99% | - |
| 19.08.2026 | 65,45 | 65,85 | 64,75 | 65,35 | -5,90% | 1.892,00 |
| 05.05.2026 | 69,25 | 70,15 | 69,15 | 69,45 | 0,29% | - |
| 04.05.2026 | 70,45 | 70,80 | 68,90 | 69,25 | -1,70% | - |
| 30.04.2026 | 69,65 | 70,60 | 69,00 | 70,45 | 1,15% | 24,00 |
| 29.04.2026 | 70,65 | 70,75 | 69,40 | 69,65 | -1,42% | 695,00 |
| 28.04.2026 | 70,85 | 70,85 | 69,80 | 70,65 | -0,28% | - |
| 27.04.2026 | 71,05 | 71,35 | 70,60 | 70,85 | -0,28% | 206,00 |
| 24.04.2026 | 72,15 | 72,15 | 70,90 | 71,05 | -1,52% | - |
| 23.04.2026 | 71,95 | 72,40 | 71,55 | 72,15 | 0,28% | - |
| 22.04.2026 | 72,25 | 73,10 | 71,95 | 71,95 | -0,42% | - |
| 21.04.2026 | 72,90 | 73,55 | 72,10 | 72,25 | -0,96% | 80,00 |
| 20.04.2026 | 74,15 | 74,15 | 72,70 | 72,95 | -1,62% | - |
| 17.04.2026 | 71,95 | 74,50 | 71,95 | 74,15 | 3,06% | 42,00 |
| 16.04.2026 | 71,20 | 72,70 | 71,20 | 71,95 | 0,98% | 1.560,00 |
| 15.04.2026 | 70,70 | 71,35 | 70,70 | 71,25 | 0,78% | - |
| 14.04.2026 | 69,15 | 70,75 | 69,10 | 70,70 | 2,24% | 2.100,00 |
| 13.04.2026 | 69,45 | 69,45 | 68,70 | 69,15 | -0,43% | - |
| 10.04.2026 | 69,25 | 70,00 | 69,25 | 69,45 | 0,29% | 56,00 |
| 09.04.2026 | 69,10 | 69,45 | 68,55 | 69,25 | 0,14% | - |
| 08.04.2026 | 66,25 | 69,95 | 66,25 | 69,15 | 4,38% | - |
| 07.04.2026 | 67,40 | 68,20 | 66,20 | 66,25 | -1,78% | 15,00 |
| 02.04.2026 | 67,25 | 67,55 | 66,30 | 67,45 | 0,37% | - |
| 01.04.2026 | 65,45 | 67,60 | 65,45 | 67,20 | 2,67% | 415,00 |
| 31.03.2026 | 65,15 | 66,15 | 65,05 | 65,45 | 0,54% | 207,00 |
| 30.03.2026 | 63,55 | 65,15 | 63,55 | 65,10 | 2,44% | 14,00 |
| 27.03.2026 | 64,35 | 64,35 | 63,15 | 63,55 | -1,17% | 1.125,00 |
| 26.03.2026 | 65,40 | 65,45 | 63,85 | 64,30 | -1,68% | 663,00 |
| 25.03.2026 | 64,85 | 67,00 | 64,75 | 65,40 | 0,93% | 340,00 |
| 24.03.2026 | 65,55 | 66,50 | 64,80 | 64,80 | -1,07% | 1.996,00 |
| 23.03.2026 | 67,25 | 67,25 | 63,30 | 65,50 | -2,60% | 566,00 |
| 20.03.2026 | 67,80 | 68,80 | 66,80 | 67,25 | -0,88% | 1.170,00 |
| 19.03.2026 | 69,05 | 69,05 | 67,80 | 67,85 | -2,58% | 1.650,00 |
| 18.03.2026 | 69,95 | 70,65 | 69,25 | 69,65 | -0,43% | 925,00 |
| 17.03.2026 | 70,25 | 70,95 | 69,90 | 69,95 | -0,36% | 168,00 |
| 16.03.2026 | 69,05 | 70,70 | 69,05 | 70,20 | 1,67% | 14,00 |
| 13.03.2026 | 69,95 | 70,60 | 68,85 | 69,05 | -1,29% | 60,00 |
| 12.03.2026 | 70,25 | 70,65 | 69,70 | 69,95 | -0,36% | - |
| 11.03.2026 | 71,55 | 71,55 | 70,20 | 70,20 | -1,82% | 500,00 |
| 10.03.2026 | 69,75 | 72,20 | 69,75 | 71,50 | 2,51% | 1.596,00 |
| 09.03.2026 | 72,95 | 72,95 | 69,00 | 69,75 | -4,39% | 375,00 |
| 06.03.2026 | 73,95 | 74,70 | 72,60 | 72,95 | -1,35% | 14,00 |
| 05.03.2026 | 74,95 | 75,45 | 73,90 | 73,95 | -1,33% | 300,00 |
| 04.03.2026 | 74,05 | 75,50 | 73,35 | 74,95 | 1,22% | 144,00 |
| 03.03.2026 | 76,45 | 76,45 | 73,80 | 74,05 | -3,14% | 3.300,00 |
| 02.03.2026 | 78,45 | 78,45 | 76,20 | 76,45 | -2,49% | 1.905,00 |
| 27.02.2026 | 77,15 | 78,75 | 76,95 | 78,40 | 1,69% | 470,00 |
| 26.02.2026 | 77,30 | 77,90 | 76,60 | 77,10 | -0,32% | 260,00 |
| 25.02.2026 | 76,35 | 77,35 | 76,10 | 77,35 | 1,31% | 12,00 |
| 24.02.2026 | 75,85 | 77,20 | 75,50 | 76,35 | 0,66% | - |
| 23.02.2026 | 76,15 | 76,15 | 74,85 | 75,85 | -0,39% | - |
| 20.02.2026 | 75,05 | 76,15 | 75,05 | 76,15 | 1,47% | - |
| 19.02.2026 | 74,55 | 75,05 | 73,00 | 75,05 | 0,67% | 1.922,00 |
| 18.02.2026 | 75,20 | 76,65 | 74,25 | 74,55 | -0,93% | 1.226,00 |
| 17.02.2026 | 73,20 | 75,45 | 73,10 | 75,25 | 2,80% | 815,00 |
| 16.02.2026 | 74,05 | 74,50 | 72,90 | 73,20 | -1,15% | 15,00 |
| 13.02.2026 | 73,00 | 74,70 | 72,70 | 74,05 | 1,44% | - |
| 12.02.2026 | 74,20 | 74,80 | 70,90 | 73,00 | -1,68% | 777,00 |
| 11.02.2026 | 74,85 | 75,30 | 74,10 | 74,25 | -0,80% | 1.320,00 |
| 10.02.2026 | 74,05 | 75,30 | 73,90 | 74,85 | 1,15% | 132,00 |
| 09.02.2026 | 73,35 | 74,05 | 72,30 | 74,00 | 0,68% | 415,00 |
| 06.02.2026 | 72,75 | 73,70 | 72,15 | 73,50 | 0,96% | 1.891,00 |
| 05.02.2026 | 72,55 | 72,90 | 71,30 | 72,80 | 0,34% | - |