66,300€
-2,07%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2024 | 78,80 | 79,25 | 77,75 | 77,80 | -1,39% | - |
| 16.09.2024 | 81,30 | 81,65 | 78,75 | 78,90 | -3,19% | - |
| 13.09.2024 | 81,60 | 83,15 | 81,45 | 81,50 | -0,24% | - |
| 12.09.2024 | 81,30 | 82,10 | 80,80 | 81,70 | -0,18% | - |
| 11.09.2024 | 81,10 | 81,85 | 80,80 | 81,85 | 0,61% | - |
| 10.09.2024 | 79,50 | 81,35 | 79,35 | 81,35 | 2,13% | - |
| 09.09.2024 | 78,50 | 79,80 | 78,35 | 79,65 | 1,72% | - |
| 06.09.2024 | 77,70 | 79,20 | 77,70 | 78,30 | 0,84% | - |
| 05.09.2024 | 76,10 | 78,05 | 76,10 | 77,65 | 0,78% | - |
| 04.09.2024 | 77,30 | 77,80 | 76,85 | 77,05 | 0,26% | - |
| 03.09.2024 | 78,70 | 79,60 | 76,80 | 76,85 | -3,82% | - |
| 02.09.2024 | 78,90 | 79,90 | 78,30 | 79,90 | 0,69% | - |
| 30.08.2024 | 79,00 | 79,95 | 78,95 | 79,35 | -0,81% | - |
| 29.08.2024 | 80,90 | 81,05 | 78,55 | 80,00 | -0,68% | - |
| 28.08.2024 | 80,30 | 80,95 | 80,15 | 80,55 | 0,44% | - |
| 27.08.2024 | 81,40 | 81,65 | 80,15 | 80,20 | -1,29% | - |
| 26.08.2024 | 81,10 | 81,50 | 80,90 | 81,25 | 0,18% | - |
| 23.08.2024 | 79,90 | 81,35 | 79,90 | 81,10 | 0,19% | - |
| 22.08.2024 | 81,00 | 81,80 | 80,95 | 80,95 | 0,37% | - |
| 21.08.2024 | 80,10 | 81,20 | 80,10 | 80,65 | 0,06% | - |
| 20.08.2024 | 81,20 | 81,60 | 80,50 | 80,60 | -1,16% | - |
| 19.08.2024 | 80,20 | 81,80 | 80,20 | 81,55 | 0,80% | - |
| 16.08.2024 | 81,00 | 81,55 | 80,50 | 80,90 | -0,61% | - |
| 15.08.2024 | 80,80 | 81,40 | 80,30 | 81,40 | 1,06% | - |
| 14.08.2024 | 80,50 | 80,85 | 80,05 | 80,55 | 0,06% | - |
| 13.08.2024 | 78,80 | 80,50 | 78,80 | 80,50 | 0,63% | - |
| 12.08.2024 | 80,00 | 80,45 | 79,30 | 80,00 | -0,31% | - |
| 09.08.2024 | 77,90 | 80,55 | 77,90 | 80,25 | 1,52% | - |
| 08.08.2024 | 78,60 | 79,50 | 78,00 | 79,05 | 0,57% | - |
| 07.08.2024 | 77,80 | 79,20 | 77,80 | 78,60 | 0,90% | - |
| 06.08.2024 | 77,90 | 79,65 | 76,85 | 77,90 | -0,89% | - |
| 05.08.2024 | 81,70 | 81,70 | 77,35 | 78,60 | -3,85% | - |
| 02.08.2024 | 79,20 | 81,80 | 78,85 | 81,75 | 2,57% | - |
| 01.08.2024 | 80,10 | 80,85 | 79,55 | 79,70 | -0,81% | - |
| 31.07.2024 | 79,60 | 80,85 | 79,60 | 80,35 | 0,19% | - |
| 30.07.2024 | 79,60 | 80,70 | 79,10 | 80,20 | 0,19% | - |
| 29.07.2024 | 79,70 | 80,30 | 79,70 | 80,05 | 0,25% | - |
| 26.07.2024 | 79,20 | 80,00 | 78,65 | 79,85 | 0,25% | - |
| 25.07.2024 | 79,60 | 80,25 | 78,30 | 79,65 | 0,00% | - |
| 24.07.2024 | 81,10 | 81,70 | 79,65 | 79,65 | -1,67% | - |
| 23.07.2024 | 81,90 | 81,90 | 80,95 | 81,00 | -1,52% | - |
| 22.07.2024 | 81,30 | 82,30 | 81,30 | 82,25 | 1,23% | - |
| 19.07.2024 | 81,20 | 82,10 | 80,90 | 81,25 | -0,73% | - |
| 18.07.2024 | 81,30 | 82,10 | 81,00 | 81,85 | 0,68% | - |
| 17.07.2024 | 80,80 | 81,35 | 80,20 | 81,30 | 0,49% | - |
| 16.07.2024 | 81,30 | 81,30 | 80,55 | 80,90 | -0,37% | - |
| 15.07.2024 | 82,20 | 82,20 | 80,40 | 81,20 | -1,16% | - |
| 12.07.2024 | 80,50 | 82,25 | 80,50 | 82,15 | 0,92% | - |
| 11.07.2024 | 80,10 | 81,80 | 79,85 | 81,40 | -0,67% | - |
| 10.07.2024 | 78,80 | 82,00 | 78,80 | 81,95 | 2,76% | - |
| 09.07.2024 | 79,40 | 80,20 | 79,40 | 79,75 | 0,95% | 94,00 |
| 08.07.2024 | 79,80 | 80,05 | 78,80 | 79,00 | -1,06% | - |
| 05.07.2024 | 79,00 | 80,45 | 78,75 | 79,85 | 1,08% | - |
| 04.07.2024 | 78,80 | 80,10 | 78,80 | 79,00 | -0,25% | - |
| 03.07.2024 | 79,20 | 79,55 | 78,45 | 79,20 | -0,06% | - |
| 02.07.2024 | 77,80 | 79,60 | 77,80 | 79,25 | 0,63% | - |
| 01.07.2024 | 79,10 | 80,25 | 78,65 | 78,75 | 0,45% | - |
| 28.06.2024 | 77,30 | 78,60 | 77,30 | 78,40 | 0,19% | - |
| 27.06.2024 | 77,60 | 78,25 | 76,90 | 78,25 | 0,77% | - |
| 26.06.2024 | 77,00 | 78,90 | 77,00 | 77,65 | -0,38% | - |
| 25.06.2024 | 79,00 | 79,10 | 77,40 | 77,95 | -1,20% | - |
| 24.06.2024 | 78,70 | 79,15 | 78,30 | 78,90 | 0,19% | - |
| 21.06.2024 | 77,90 | 79,10 | 77,90 | 78,75 | -0,13% | - |
| 20.06.2024 | 77,20 | 78,90 | 77,20 | 78,85 | 0,83% | - |
| 19.06.2024 | 78,70 | 79,90 | 78,15 | 78,20 | -1,88% | - |
| 18.06.2024 | 79,30 | 80,35 | 79,20 | 79,70 | 0,00% | - |
| 17.06.2024 | 79,50 | 80,45 | 78,65 | 79,70 | -0,06% | - |
| 14.06.2024 | 79,80 | 80,00 | 78,65 | 79,75 | -0,93% | - |
| 13.06.2024 | 80,60 | 81,75 | 79,85 | 80,50 | -1,29% | - |
| 12.06.2024 | 80,00 | 82,20 | 79,25 | 81,55 | 1,49% | - |
| 11.06.2024 | 82,20 | 82,70 | 80,00 | 80,35 | -2,37% | - |
| 10.06.2024 | 83,00 | 83,00 | 81,55 | 82,30 | -0,36% | - |
| 07.06.2024 | 84,00 | 84,15 | 82,35 | 82,60 | -1,73% | - |
| 06.06.2024 | 84,40 | 84,85 | 83,60 | 84,05 | -0,53% | - |
| 05.06.2024 | 84,00 | 84,55 | 83,65 | 84,50 | 0,54% | - |
| 04.06.2024 | 84,60 | 84,80 | 83,75 | 84,05 | -0,41% | - |
| 03.06.2024 | 83,80 | 84,50 | 82,70 | 84,40 | 0,00% | - |
| 31.05.2024 | 82,00 | 84,40 | 82,00 | 84,40 | 1,93% | - |
| 30.05.2024 | 81,00 | 83,30 | 81,00 | 82,80 | 2,16% | - |
| 29.05.2024 | 82,00 | 82,25 | 80,80 | 81,05 | -1,22% | - |
| 28.05.2024 | 81,20 | 82,20 | 81,20 | 82,05 | 0,55% | - |