65,000€
-0,31%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 66,10 | 66,25 | 64,90 | 65,85 | -0,45% | 150,00 |
| 17.06.2026 | 66,65 | 66,65 | 65,80 | 66,15 | -0,75% | - |
| 16.06.2026 | 66,75 | 67,00 | 66,35 | 66,65 | -0,15% | 702,00 |
| 15.06.2026 | 67,05 | 68,15 | 66,70 | 66,75 | -0,45% | - |
| 12.06.2026 | 65,75 | 67,15 | 65,70 | 67,05 | 1,98% | - |
| 11.06.2026 | 66,55 | 66,65 | 65,60 | 65,75 | -1,13% | 20,00 |
| 10.06.2026 | 65,55 | 66,90 | 65,35 | 66,50 | 1,45% | 399,00 |
| 09.06.2026 | 64,85 | 65,90 | 64,65 | 65,55 | 1,16% | 231,00 |
| 08.06.2026 | 65,15 | 65,40 | 64,70 | 64,80 | -0,46% | 200,00 |
| 05.06.2026 | 65,45 | 66,00 | 65,05 | 65,10 | -0,46% | - |
| 04.06.2026 | 65,15 | 65,80 | 65,05 | 65,40 | 0,46% | - |
| 03.06.2026 | 65,65 | 65,65 | 64,45 | 65,10 | -0,84% | 340,00 |
| 02.06.2026 | 66,55 | 66,70 | 65,40 | 65,65 | -1,35% | - |
| 01.06.2026 | 66,85 | 67,05 | 65,85 | 66,55 | -0,45% | 190,00 |
| 29.05.2026 | 67,85 | 68,05 | 66,80 | 66,85 | -1,47% | - |
| 28.05.2026 | 67,95 | 68,30 | 67,60 | 67,85 | -0,15% | - |
| 27.05.2026 | 67,45 | 68,55 | 67,30 | 67,95 | 0,74% | 2.090,00 |
| 26.05.2026 | 68,20 | 68,60 | 66,90 | 67,45 | -1,10% | - |
| 25.05.2026 | 67,05 | 68,45 | 66,90 | 68,20 | 1,87% | - |
| 22.05.2026 | 70,55 | 70,55 | 66,70 | 66,95 | -5,10% | - |
| 21.05.2026 | 70,95 | 71,25 | 70,30 | 70,55 | -0,56% | - |
| 20.05.2026 | 70,10 | 71,20 | 69,40 | 70,95 | 1,14% | - |
| 19.05.2026 | 70,25 | 70,40 | 69,70 | 70,15 | 0,72% | - |
| 18.05.2026 | 69,25 | 70,00 | 68,55 | 69,65 | 0,65% | - |
| 15.05.2026 | 70,00 | 70,05 | 69,00 | 69,20 | -1,14% | - |
| 14.05.2026 | 69,95 | 70,70 | 69,90 | 70,00 | 0,07% | - |
| 13.05.2026 | 69,60 | 70,15 | 69,25 | 69,95 | 0,43% | - |
| 12.05.2026 | 69,75 | 69,80 | 68,60 | 69,65 | -0,07% | - |
| 11.05.2026 | 71,30 | 71,35 | 69,55 | 69,70 | -2,24% | - |
| 08.05.2026 | 68,90 | 71,50 | 68,85 | 71,30 | 3,48% | - |
| 07.05.2026 | 70,80 | 70,90 | 68,80 | 68,90 | -2,68% | - |
| 06.05.2026 | 69,40 | 71,65 | 69,40 | 70,80 | 2,02% | - |
| 05.05.2026 | 69,20 | 70,10 | 69,15 | 69,40 | 0,29% | - |
| 04.05.2026 | 70,40 | 70,75 | 68,90 | 69,20 | -1,70% | - |
| 30.04.2026 | 69,60 | 70,55 | 69,10 | 70,40 | 1,08% | - |
| 29.04.2026 | 70,60 | 70,70 | 69,40 | 69,65 | -1,35% | - |
| 28.04.2026 | 70,80 | 70,80 | 69,80 | 70,60 | -0,28% | - |
| 27.04.2026 | 71,00 | 71,30 | 70,60 | 70,80 | -0,28% | - |
| 24.04.2026 | 72,20 | 72,20 | 70,90 | 71,00 | -1,53% | - |
| 23.04.2026 | 71,95 | 72,35 | 71,55 | 72,10 | 0,28% | - |
| 22.04.2026 | 72,15 | 73,00 | 71,90 | 71,90 | -0,42% | - |
| 21.04.2026 | 72,85 | 73,55 | 72,10 | 72,20 | -0,96% | - |
| 20.04.2026 | 73,35 | 74,10 | 72,70 | 72,90 | -1,62% | - |
| 17.04.2026 | 72,05 | 74,50 | 71,90 | 74,10 | 3,06% | - |
| 16.04.2026 | 71,20 | 72,70 | 71,20 | 71,90 | 0,98% | - |
| 15.04.2026 | 70,20 | 71,35 | 70,10 | 71,20 | 0,71% | - |
| 14.04.2026 | 69,35 | 70,75 | 69,10 | 70,70 | 2,32% | - |
| 13.04.2026 | 68,85 | 69,40 | 68,70 | 69,10 | -0,43% | - |
| 10.04.2026 | 69,70 | 70,00 | 69,20 | 69,40 | 0,73% | - |
| 09.04.2026 | 68,85 | 69,20 | 68,55 | 68,90 | -0,29% | - |
| 08.04.2026 | 68,75 | 69,90 | 66,20 | 69,10 | 4,22% | - |
| 07.04.2026 | 67,20 | 68,10 | 66,20 | 66,30 | -1,63% | - |
| 02.04.2026 | 66,40 | 67,55 | 66,35 | 67,40 | 0,30% | - |
| 01.04.2026 | 66,10 | 67,60 | 65,40 | 67,20 | 2,75% | - |
| 31.03.2026 | 65,25 | 66,10 | 65,05 | 65,40 | 0,46% | - |
| 30.03.2026 | 63,20 | 65,15 | 63,20 | 65,10 | 2,44% | - |
| 27.03.2026 | 64,15 | 64,30 | 63,15 | 63,55 | -1,17% | - |
| 26.03.2026 | 64,75 | 65,40 | 63,85 | 64,30 | -1,68% | - |
| 25.03.2026 | 65,15 | 67,00 | 63,20 | 65,40 | 0,93% | - |
| 24.03.2026 | 65,70 | 66,45 | 64,75 | 64,80 | -1,07% | - |
| 23.03.2026 | 66,40 | 67,20 | 63,30 | 65,50 | -2,53% | - |
| 20.03.2026 | 68,05 | 68,75 | 66,20 | 67,20 | -0,88% | - |
| 19.03.2026 | 68,85 | 69,60 | 67,80 | 67,80 | -2,59% | - |
| 18.03.2026 | 70,70 | 70,70 | 69,25 | 69,60 | -0,50% | - |
| 17.03.2026 | 69,90 | 70,95 | 69,90 | 69,95 | -0,43% | - |
| 16.03.2026 | 69,35 | 70,70 | 69,00 | 70,25 | 1,81% | - |
| 13.03.2026 | 69,70 | 70,60 | 68,90 | 69,00 | -1,36% | - |
| 12.03.2026 | 70,00 | 70,70 | 69,70 | 69,95 | -0,43% | - |
| 11.03.2026 | 71,60 | 71,60 | 70,20 | 70,25 | -1,75% | - |
| 10.03.2026 | 70,30 | 72,15 | 69,65 | 71,50 | 2,51% | - |
| 09.03.2026 | 71,75 | 72,90 | 69,05 | 69,75 | -4,32% | - |
| 06.03.2026 | 74,30 | 74,70 | 72,65 | 72,90 | -1,35% | - |
| 05.03.2026 | 74,70 | 75,45 | 73,85 | 73,90 | -1,34% | - |
| 04.03.2026 | 74,20 | 75,50 | 73,35 | 74,90 | 1,22% | - |
| 03.03.2026 | 76,05 | 76,40 | 73,80 | 74,00 | -3,14% | 360,00 |
| 02.03.2026 | 77,45 | 78,40 | 76,20 | 76,40 | -2,55% | 598,00 |
| 27.02.2026 | 77,05 | 78,75 | 76,95 | 78,40 | 1,69% | - |
| 26.02.2026 | 77,15 | 77,90 | 76,70 | 77,10 | -0,26% | - |
| 25.02.2026 | 75,95 | 77,30 | 75,95 | 77,30 | 1,31% | - |
| 24.02.2026 | 75,50 | 77,25 | 75,50 | 76,30 | 0,66% | - |
| 23.02.2026 | 75,70 | 76,10 | 74,85 | 75,80 | -0,39% | - |
| 20.02.2026 | 74,80 | 76,15 | 74,80 | 76,10 | 1,47% | - |
| 19.02.2026 | 74,60 | 75,05 | 73,00 | 75,00 | 0,67% | - |
| 18.02.2026 | 75,40 | 76,55 | 74,25 | 74,50 | -0,93% | - |
| 17.02.2026 | 73,05 | 75,75 | 72,95 | 75,20 | 2,31% | - |
| 16.02.2026 | 74,70 | 74,80 | 73,00 | 73,50 | -0,68% | - |
| 13.02.2026 | 72,85 | 74,70 | 72,70 | 74,00 | 2,92% | - |
| 12.02.2026 | 74,90 | 75,00 | 70,90 | 71,90 | -1,64% | - |
| 11.02.2026 | 74,60 | 75,30 | 73,10 | 73,10 | -2,27% | - |
| 10.02.2026 | 73,75 | 75,25 | 73,55 | 74,80 | 1,08% | - |
| 09.02.2026 | 73,45 | 74,10 | 72,30 | 74,00 | 1,44% | - |
| 06.02.2026 | 72,05 | 73,60 | 72,05 | 72,95 | 0,27% | - |
| 05.02.2026 | 72,75 | 72,80 | 71,30 | 72,75 | 0,21% | - |
| 04.02.2026 | 72,05 | 73,10 | 71,65 | 72,60 | 1,68% | - |
| 03.02.2026 | 72,55 | 72,90 | 70,80 | 71,40 | -1,11% | - |
| 02.02.2026 | 70,80 | 73,05 | 70,70 | 72,20 | 1,12% | - |
| 30.01.2026 | 71,60 | 72,05 | 71,10 | 71,40 | -0,14% | - |
| 29.01.2026 | 71,85 | 71,90 | 71,05 | 71,50 | -0,28% | - |
| 28.01.2026 | 71,20 | 71,80 | 70,40 | 71,70 | 0,70% | - |
| 27.01.2026 | 71,40 | 71,40 | 70,25 | 71,20 | 0,00% | - |