64,100€
-0,62%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 63,90 | 65,20 | 63,90 | 64,65 | -1,00% | - |
| 27.02.2025 | 65,20 | 65,30 | 64,35 | 65,30 | 0,46% | - |
| 26.02.2025 | 64,90 | 66,35 | 64,70 | 65,00 | -1,14% | - |
| 25.02.2025 | 65,20 | 66,35 | 65,05 | 65,75 | 0,92% | - |
| 24.02.2025 | 65,10 | 66,25 | 64,50 | 65,15 | -0,08% | - |
| 21.02.2025 | 65,70 | 66,50 | 65,10 | 65,20 | -1,81% | - |
| 20.02.2025 | 65,50 | 66,55 | 65,50 | 66,40 | 1,61% | - |
| 19.02.2025 | 65,20 | 66,35 | 64,75 | 65,35 | -1,21% | - |
| 18.02.2025 | 66,20 | 66,55 | 65,55 | 66,15 | -0,30% | - |
| 17.02.2025 | 67,30 | 67,35 | 65,95 | 66,35 | -1,26% | - |
| 14.02.2025 | 68,20 | 68,30 | 67,15 | 67,20 | -1,54% | - |
| 13.02.2025 | 67,30 | 69,35 | 67,30 | 68,25 | 1,19% | - |
| 12.02.2025 | 65,10 | 68,10 | 64,70 | 67,45 | 3,53% | - |
| 11.02.2025 | 64,50 | 66,10 | 64,50 | 65,15 | -0,46% | - |
| 10.02.2025 | 64,90 | 65,85 | 64,90 | 65,45 | 0,69% | - |
| 07.02.2025 | 65,00 | 66,50 | 64,80 | 65,00 | -1,44% | - |
| 06.02.2025 | 65,40 | 66,65 | 65,40 | 65,95 | -0,15% | - |
| 05.02.2025 | 65,60 | 66,25 | 65,30 | 66,05 | 0,69% | - |
| 04.02.2025 | 64,50 | 65,75 | 64,50 | 65,60 | 0,61% | - |
| 03.02.2025 | 66,90 | 66,90 | 64,95 | 65,20 | -2,69% | - |
| 31.01.2025 | 66,50 | 67,40 | 66,45 | 67,00 | -0,67% | - |
| 30.01.2025 | 65,70 | 68,30 | 65,70 | 67,45 | 1,28% | - |
| 29.01.2025 | 66,70 | 66,75 | 65,45 | 66,60 | -0,08% | - |
| 28.01.2025 | 63,80 | 66,75 | 63,80 | 66,65 | 3,09% | - |
| 27.01.2025 | 62,40 | 65,05 | 61,80 | 64,65 | 1,97% | - |
| 24.01.2025 | 63,10 | 64,60 | 63,10 | 63,40 | -1,01% | - |
| 23.01.2025 | 63,40 | 64,45 | 63,40 | 64,05 | -0,08% | - |
| 22.01.2025 | 63,50 | 64,75 | 63,50 | 64,10 | -0,47% | - |
| 21.01.2025 | 62,90 | 64,50 | 62,90 | 64,40 | 1,34% | - |
| 20.01.2025 | 63,10 | 64,10 | 63,10 | 63,55 | -0,31% | - |
| 17.01.2025 | 62,30 | 64,00 | 62,30 | 63,75 | 1,27% | - |
| 16.01.2025 | 62,80 | 63,00 | 61,80 | 62,95 | 0,48% | - |
| 15.01.2025 | 60,70 | 63,05 | 60,70 | 62,65 | 2,12% | - |
| 14.01.2025 | 61,50 | 62,15 | 60,95 | 61,35 | -0,57% | - |
| 13.01.2025 | 61,10 | 62,30 | 61,10 | 61,70 | 0,16% | - |
| 10.01.2025 | 62,50 | 62,70 | 61,25 | 61,60 | -1,12% | - |
| 09.01.2025 | 61,30 | 62,65 | 61,30 | 62,30 | 0,81% | - |
| 08.01.2025 | 61,30 | 62,45 | 60,65 | 61,80 | -1,04% | - |
| 07.01.2025 | 60,30 | 63,55 | 60,30 | 62,45 | 1,88% | 4,00 |
| 06.01.2025 | 62,50 | 62,85 | 60,75 | 61,30 | -1,76% | - |
| 03.01.2025 | 63,00 | 63,55 | 62,30 | 62,40 | -1,11% | - |
| 02.01.2025 | 62,50 | 64,00 | 62,50 | 63,10 | 0,00% | - |
| 30.12.2024 | 63,00 | 63,40 | 62,85 | 63,10 | 0,16% | - |
| 27.12.2024 | 62,95 | 63,30 | 62,65 | 63,00 | 0,72% | - |
| 23.12.2024 | 62,90 | 63,30 | 62,35 | 62,55 | -0,64% | - |
| 20.12.2024 | 60,50 | 63,30 | 60,50 | 62,95 | 2,44% | - |
| 19.12.2024 | 62,60 | 62,80 | 60,95 | 61,45 | -1,99% | - |
| 18.12.2024 | 61,70 | 63,25 | 61,70 | 62,70 | 0,48% | - |
| 17.12.2024 | 63,10 | 63,10 | 62,05 | 62,40 | -1,11% | - |
| 16.12.2024 | 64,00 | 64,15 | 62,65 | 63,10 | -1,17% | - |
| 13.12.2024 | 64,30 | 64,35 | 63,75 | 63,85 | -0,62% | - |
| 12.12.2024 | 63,70 | 64,60 | 63,60 | 64,25 | 0,71% | - |
| 11.12.2024 | 63,40 | 64,55 | 63,40 | 63,80 | -0,78% | - |
| 10.12.2024 | 63,60 | 64,65 | 63,60 | 64,30 | 0,16% | - |
| 09.12.2024 | 64,10 | 65,35 | 64,10 | 64,20 | -1,38% | - |
| 06.12.2024 | 65,50 | 66,30 | 64,65 | 65,10 | -0,61% | - |
| 05.12.2024 | 65,50 | 67,10 | 65,35 | 65,50 | -1,21% | 30,00 |
| 04.12.2024 | 65,30 | 66,60 | 65,30 | 66,30 | 1,38% | - |
| 03.12.2024 | 64,70 | 65,70 | 64,70 | 65,40 | -0,30% | - |
| 02.12.2024 | 65,90 | 66,70 | 65,10 | 65,60 | -0,98% | - |
| 29.11.2024 | 66,10 | 67,75 | 66,05 | 66,25 | -0,82% | - |
| 28.11.2024 | 66,50 | 66,85 | 66,15 | 66,80 | 0,23% | - |
| 27.11.2024 | 65,80 | 66,70 | 65,45 | 66,65 | 1,68% | - |
| 26.11.2024 | 65,60 | 66,40 | 65,00 | 65,55 | -1,21% | - |
| 25.11.2024 | 65,00 | 66,35 | 65,00 | 66,35 | 0,61% | - |
| 22.11.2024 | 63,10 | 65,95 | 63,10 | 65,95 | 3,61% | - |
| 21.11.2024 | 63,90 | 64,25 | 63,65 | 63,65 | -0,47% | - |
| 20.11.2024 | 64,60 | 64,70 | 63,10 | 63,95 | -0,85% | - |
| 19.11.2024 | 64,00 | 65,20 | 64,00 | 64,50 | 0,31% | - |
| 18.11.2024 | 65,20 | 65,35 | 64,10 | 64,30 | -1,15% | - |
| 15.11.2024 | 66,00 | 66,00 | 64,95 | 65,05 | -1,21% | - |
| 14.11.2024 | 64,50 | 66,15 | 64,50 | 65,85 | 1,93% | - |
| 13.11.2024 | 65,10 | 65,40 | 64,10 | 64,60 | -0,54% | - |
| 12.11.2024 | 64,50 | 65,65 | 64,50 | 64,95 | -0,92% | - |
| 11.11.2024 | 65,40 | 65,95 | 65,30 | 65,55 | 0,54% | - |
| 08.11.2024 | 63,90 | 65,60 | 63,90 | 65,20 | 0,85% | - |
| 07.11.2024 | 62,70 | 64,90 | 62,70 | 64,65 | 1,17% | - |
| 06.11.2024 | 65,10 | 66,35 | 63,65 | 63,90 | -2,67% | 55,00 |
| 05.11.2024 | 65,20 | 66,35 | 65,10 | 65,65 | 0,00% | - |
| 04.11.2024 | 67,00 | 67,00 | 65,65 | 65,65 | -2,67% | - |
| 01.11.2024 | 66,20 | 68,45 | 66,20 | 67,45 | 1,12% | - |
| 31.10.2024 | 66,90 | 67,70 | 66,25 | 66,70 | -0,97% | - |
| 30.10.2024 | 68,50 | 68,95 | 67,10 | 67,35 | -2,11% | - |
| 29.10.2024 | 69,50 | 69,80 | 68,65 | 68,80 | -0,94% | - |
| 28.10.2024 | 68,70 | 70,05 | 68,70 | 69,45 | -0,22% | - |
| 25.10.2024 | 70,05 | 70,75 | 69,35 | 69,60 | -0,43% | - |
| 24.10.2024 | 70,20 | 70,50 | 69,90 | 69,90 | -7,54% | - |
| 04.10.2024 | 76,50 | 76,50 | 75,40 | 75,60 | -1,31% | - |
| 03.10.2024 | 76,50 | 76,70 | 75,45 | 76,60 | 0,86% | - |
| 02.10.2024 | 76,70 | 76,70 | 74,70 | 75,95 | -0,52% | - |
| 01.10.2024 | 74,70 | 77,15 | 73,75 | 76,35 | 2,62% | - |
| 30.09.2024 | 74,00 | 74,40 | 73,05 | 74,40 | 1,29% | 106,00 |
| 27.09.2024 | 73,30 | 74,25 | 72,95 | 73,45 | -0,34% | - |
| 26.09.2024 | 74,70 | 74,85 | 72,55 | 73,70 | -1,73% | - |
| 25.09.2024 | 74,60 | 75,55 | 73,20 | 75,00 | 0,47% | - |
| 24.09.2024 | 75,70 | 76,40 | 74,55 | 74,65 | -1,39% | - |
| 23.09.2024 | 75,40 | 76,05 | 75,35 | 75,70 | -0,59% | 68,00 |
| 20.09.2024 | 76,80 | 76,90 | 76,05 | 76,15 | -0,72% | - |
| 19.09.2024 | 75,70 | 78,10 | 75,70 | 76,70 | 0,13% | - |
| 18.09.2024 | 77,40 | 77,50 | 76,30 | 76,60 | -1,54% | - |