71,350€
3,48%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2026 | 72,55 | 73,10 | 71,65 | 72,55 | 0,00% | - |
| 03.02.2026 | 72,20 | 73,00 | 71,90 | 72,55 | 0,48% | - |
| 02.02.2026 | 71,40 | 73,10 | 71,40 | 72,20 | 1,12% | 168,00 |
| 30.01.2026 | 71,55 | 72,05 | 71,10 | 71,40 | -0,21% | 84,00 |
| 29.01.2026 | 71,75 | 71,90 | 71,05 | 71,55 | -0,28% | 170,00 |
| 28.01.2026 | 71,25 | 71,85 | 70,40 | 71,75 | 0,70% | 330,00 |
| 27.01.2026 | 71,25 | 71,25 | 70,25 | 71,25 | 0,00% | - |
| 26.01.2026 | 71,15 | 71,40 | 70,45 | 71,25 | 0,14% | 104,00 |
| 23.01.2026 | 72,00 | 72,00 | 70,60 | 71,15 | -1,25% | - |
| 22.01.2026 | 70,50 | 72,30 | 70,50 | 72,05 | 2,13% | 487,00 |
| 21.01.2026 | 71,90 | 72,25 | 70,55 | 70,55 | -1,95% | 280,00 |
| 20.01.2026 | 72,85 | 72,85 | 71,85 | 71,95 | -1,24% | 1.650,00 |
| 19.01.2026 | 74,15 | 74,15 | 72,85 | 72,85 | -1,75% | - |
| 16.01.2026 | 74,15 | 74,75 | 73,90 | 74,15 | 0,07% | - |
| 15.01.2026 | 72,95 | 74,55 | 72,80 | 74,10 | 1,58% | 810,00 |
| 14.01.2026 | 72,85 | 73,40 | 72,25 | 72,95 | 0,14% | 14,00 |
| 13.01.2026 | 73,85 | 73,90 | 72,35 | 72,85 | -1,35% | 390,00 |
| 12.01.2026 | 74,15 | 74,45 | 73,65 | 73,85 | -0,34% | 208,00 |
| 09.01.2026 | 75,15 | 75,50 | 73,60 | 74,10 | -1,40% | 279,00 |
| 08.01.2026 | 75,55 | 76,35 | 74,05 | 75,15 | -0,46% | 2.194,00 |
| 07.01.2026 | 73,05 | 75,55 | 73,05 | 75,50 | 3,42% | 14,00 |
| 06.01.2026 | 72,65 | 73,20 | 72,00 | 73,00 | 0,48% | 56,00 |
| 05.01.2026 | 71,95 | 72,65 | 71,35 | 72,65 | 0,97% | - |
| 02.01.2026 | 73,25 | 73,25 | 71,90 | 71,95 | -0,62% | - |
| 30.12.2025 | 72,15 | 72,60 | 71,85 | 72,40 | 0,42% | - |
| 29.12.2025 | 71,00 | 72,45 | 71,00 | 72,10 | 1,19% | - |
| 23.12.2025 | 71,25 | 71,55 | 70,95 | 71,25 | 0,00% | - |
| 22.12.2025 | 71,60 | 71,60 | 70,35 | 71,25 | -0,56% | 15,00 |
| 19.12.2025 | 71,30 | 72,00 | 71,00 | 71,65 | 0,42% | - |
| 18.12.2025 | 70,30 | 72,05 | 69,75 | 71,35 | 1,42% | - |
| 17.12.2025 | 70,05 | 70,85 | 70,00 | 70,35 | 0,43% | 625,00 |
| 16.12.2025 | 68,85 | 70,15 | 68,85 | 70,05 | 1,74% | - |
| 15.12.2025 | 68,95 | 69,50 | 68,85 | 68,85 | -0,15% | 2.444,00 |
| 12.12.2025 | 69,05 | 69,60 | 68,75 | 68,95 | -0,14% | - |
| 11.12.2025 | 68,35 | 69,10 | 68,10 | 69,05 | 1,02% | - |
| 10.12.2025 | 68,75 | 68,80 | 67,95 | 68,35 | -0,58% | - |
| 09.12.2025 | 69,75 | 69,75 | 68,65 | 68,75 | -1,43% | 1.358,00 |
| 08.12.2025 | 70,25 | 70,40 | 69,25 | 69,75 | -0,71% | 14,00 |
| 05.12.2025 | 70,95 | 71,00 | 70,20 | 70,25 | -0,99% | 225,00 |