69,200€
-0,29%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 69,80 | 70,30 | 68,70 | 69,20 | -0,29% | - |
| 06.11.2025 | 70,00 | 70,00 | 69,25 | 69,40 | -1,84% | - |
| 05.11.2025 | 70,40 | 70,70 | 69,05 | 70,70 | 1,87% | 15,00 |
| 04.11.2025 | 69,70 | 70,85 | 69,40 | 69,40 | -0,29% | - |
| 03.11.2025 | 70,00 | 70,05 | 69,55 | 69,60 | 0,29% | - |
| 31.10.2025 | 71,40 | 71,65 | 69,40 | 69,40 | -2,12% | - |
| 30.10.2025 | 71,60 | 71,80 | 70,90 | 70,90 | -0,84% | - |
| 29.10.2025 | 71,80 | 72,35 | 71,10 | 71,50 | 0,70% | - |
| 28.10.2025 | 72,75 | 72,75 | 71,00 | 71,00 | -2,07% | - |
| 27.10.2025 | 72,75 | 73,00 | 72,00 | 72,50 | 1,12% | 210,00 |
| 24.10.2025 | 73,05 | 73,05 | 71,65 | 71,70 | -0,69% | - |
| 23.10.2025 | 73,70 | 73,80 | 72,10 | 72,20 | -1,77% | - |
| 22.10.2025 | 72,60 | 73,95 | 72,60 | 73,50 | 1,52% | - |
| 21.10.2025 | 71,70 | 73,10 | 71,70 | 72,40 | 1,69% | - |
| 20.10.2025 | 70,10 | 71,50 | 70,10 | 71,20 | 3,04% | - |
| 17.10.2025 | 70,80 | 70,80 | 69,10 | 69,10 | -1,00% | - |
| 16.10.2025 | 69,90 | 70,65 | 69,70 | 69,80 | 0,29% | - |
| 15.10.2025 | 69,30 | 70,05 | 69,25 | 69,60 | 1,61% | - |
| 14.10.2025 | 70,50 | 70,75 | 68,50 | 68,50 | -1,86% | 240,00 |
| 13.10.2025 | 68,70 | 70,80 | 68,70 | 69,80 | 1,31% | - |
| 10.10.2025 | 69,00 | 69,30 | 68,75 | 68,90 | 0,29% | - |
| 09.10.2025 | 68,50 | 69,30 | 68,50 | 68,70 | 0,73% | - |
| 08.10.2025 | 68,10 | 68,85 | 68,10 | 68,20 | 0,74% | - |
| 07.10.2025 | 68,80 | 68,80 | 67,70 | 67,70 | -1,31% | - |
| 06.10.2025 | 69,50 | 69,70 | 68,45 | 68,60 | 0,29% | - |
| 03.10.2025 | 68,30 | 69,45 | 68,30 | 68,40 | 1,18% | - |
| 02.10.2025 | 68,50 | 68,80 | 67,60 | 67,60 | -0,15% | - |
| 01.10.2025 | 68,60 | 68,75 | 67,70 | 67,70 | 0,30% | - |
| 30.09.2025 | 67,90 | 68,60 | 67,30 | 67,50 | 0,45% | - |
| 29.09.2025 | 66,70 | 67,85 | 66,60 | 67,20 | 1,51% | - |
| 26.09.2025 | 66,00 | 66,50 | 65,95 | 66,20 | 0,00% | - |
| 25.09.2025 | 66,35 | 66,40 | 66,05 | 66,20 | 0,30% | - |
| 24.09.2025 | 66,00 | 66,60 | 66,00 | 66,00 | -0,30% | - |
| 23.09.2025 | 66,05 | 66,70 | 65,80 | 66,20 | 0,46% | - |
| 22.09.2025 | 66,70 | 66,70 | 65,90 | 65,90 | -0,45% | - |
| 19.09.2025 | 66,65 | 67,05 | 66,20 | 66,20 | 0,15% | - |
| 18.09.2025 | 66,75 | 66,90 | 66,10 | 66,10 | 0,00% | - |
| 17.09.2025 | 66,50 | 66,95 | 66,10 | 66,10 | -0,75% | - |
| 16.09.2025 | 66,80 | 67,15 | 66,20 | 66,60 | 1,06% | - |
| 15.09.2025 | 66,75 | 67,40 | 65,90 | 65,90 | 0,92% | - |
| 12.09.2025 | 65,65 | 66,75 | 65,30 | 65,30 | 0,31% | - |
| 11.09.2025 | 65,90 | 66,30 | 65,10 | 65,10 | -0,31% | - |
| 10.09.2025 | 66,60 | 66,85 | 65,30 | 65,30 | -2,17% | - |
| 08.09.2025 | 66,70 | 67,00 | 66,25 | 66,75 | 1,29% | - |
| 05.09.2025 | 65,85 | 67,00 | 65,70 | 65,90 | 0,15% | - |
| 04.09.2025 | 66,10 | 66,45 | 65,65 | 65,80 | 1,23% | - |
| 03.09.2025 | 66,05 | 66,45 | 65,00 | 65,00 | 0,00% | - |
| 02.09.2025 | 67,75 | 67,75 | 65,00 | 65,00 | -2,55% | - |
| 01.09.2025 | 68,30 | 68,65 | 66,70 | 66,70 | -2,56% | - |
| 29.08.2025 | 68,30 | 68,80 | 68,25 | 68,45 | -0,15% | - |
| 28.08.2025 | 68,40 | 68,65 | 67,80 | 68,55 | 0,29% | - |
| 27.08.2025 | 68,00 | 68,80 | 68,00 | 68,35 | 0,22% | - |
| 26.08.2025 | 68,30 | 68,60 | 67,80 | 68,20 | -0,80% | - |
| 25.08.2025 | 70,00 | 70,10 | 68,65 | 68,75 | -1,65% | - |
| 22.08.2025 | 69,10 | 70,30 | 68,45 | 69,90 | 0,87% | - |
| 21.08.2025 | 69,70 | 69,70 | 68,70 | 69,30 | -0,50% | - |
| 20.08.2025 | 69,40 | 69,70 | 69,40 | 69,65 | 0,51% | - |
| 19.08.2025 | 68,90 | 69,70 | 68,90 | 69,30 | 0,51% | - |
| 18.08.2025 | 67,80 | 70,05 | 67,80 | 68,95 | 1,70% | - |
| 15.08.2025 | 67,10 | 68,00 | 67,10 | 67,80 | 1,12% | - |
| 14.08.2025 | 66,90 | 67,25 | 66,40 | 67,05 | 0,30% | - |
| 13.08.2025 | 66,90 | 67,50 | 66,75 | 66,85 | 0,15% | - |
| 12.08.2025 | 67,35 | 69,05 | 66,75 | 66,75 | 0,45% | - |
| 11.08.2025 | 66,85 | 67,30 | 66,45 | 66,45 | -0,52% | - |
| 08.08.2025 | 66,50 | 67,30 | 66,50 | 66,80 | 0,30% | - |
| 07.08.2025 | 66,70 | 67,30 | 66,40 | 66,60 | -0,22% | - |
| 06.08.2025 | 66,20 | 67,10 | 66,20 | 66,75 | 0,60% | - |
| 05.08.2025 | 66,20 | 66,70 | 66,00 | 66,35 | 0,38% | - |
| 04.08.2025 | 65,30 | 66,10 | 65,30 | 66,10 | 1,07% | - |
| 01.08.2025 | 65,50 | 65,50 | 64,75 | 65,40 | -0,15% | - |
| 31.07.2025 | 65,45 | 66,05 | 65,40 | 65,50 | 0,00% | - |
| 30.07.2025 | 65,60 | 66,05 | 65,35 | 65,50 | -0,08% | - |
| 29.07.2025 | 66,80 | 66,85 | 65,55 | 65,55 | -2,38% | - |
| 28.07.2025 | 65,30 | 67,50 | 65,30 | 67,15 | 0,75% | - |
| 25.07.2025 | 67,00 | 67,00 | 66,20 | 66,65 | 0,08% | - |
| 24.07.2025 | 66,70 | 67,20 | 66,45 | 66,60 | -0,22% | - |
| 23.07.2025 | 67,35 | 67,50 | 66,60 | 66,75 | -0,15% | - |
| 22.07.2025 | 66,80 | 66,95 | 66,50 | 66,85 | 0,22% | - |
| 21.07.2025 | 65,50 | 66,80 | 65,50 | 66,70 | 1,60% | - |
| 18.07.2025 | 65,50 | 65,90 | 65,40 | 65,65 | 0,61% | - |
| 17.07.2025 | 64,30 | 65,60 | 64,30 | 65,25 | 1,48% | - |
| 16.07.2025 | 64,90 | 65,05 | 64,30 | 64,30 | -1,08% | - |
| 15.07.2025 | 65,05 | 65,60 | 65,00 | 65,00 | 0,08% | - |
| 14.07.2025 | 64,50 | 65,15 | 64,45 | 64,95 | 0,31% | - |
| 11.07.2025 | 65,60 | 65,60 | 64,45 | 64,75 | -1,37% | - |
| 10.07.2025 | 66,20 | 66,20 | 65,40 | 65,65 | -0,76% | - |
| 09.07.2025 | 65,30 | 66,20 | 65,20 | 66,15 | 1,38% | - |
| 08.07.2025 | 65,60 | 65,60 | 64,75 | 65,25 | -0,31% | - |
| 07.07.2025 | 65,60 | 65,75 | 65,20 | 65,45 | 0,08% | - |
| 04.07.2025 | 65,15 | 65,65 | 64,95 | 65,40 | 0,23% | - |
| 03.07.2025 | 64,30 | 66,40 | 64,30 | 65,25 | -0,46% | - |
| 02.07.2025 | 66,25 | 66,60 | 65,00 | 65,55 | -0,76% | - |
| 01.07.2025 | 65,30 | 66,15 | 65,15 | 66,05 | 1,38% | - |
| 30.06.2025 | 65,30 | 66,30 | 65,00 | 65,15 | 0,93% | - |
| 27.06.2025 | 62,70 | 65,15 | 62,70 | 64,55 | 0,62% | - |
| 26.06.2025 | 63,00 | 64,80 | 63,00 | 64,15 | -0,31% | - |
| 25.06.2025 | 64,30 | 66,35 | 64,30 | 64,35 | -1,98% | - |
| 24.06.2025 | 65,60 | 66,40 | 65,60 | 65,65 | 0,15% | - |
| 23.06.2025 | 63,70 | 65,70 | 63,70 | 65,55 | 0,54% | - |
| 20.06.2025 | 65,20 | 66,05 | 65,20 | 65,20 | -0,23% | - |