70,750€
2,83%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,85 | 71,25 | 69,05 | 70,90 | 1,50% | - |
| 11.11.2026 | 70,05 | 70,10 | 69,30 | 69,85 | -0,29% | - |
| 10.11.2026 | 69,65 | 71,10 | 69,65 | 70,05 | 0,65% | - |
| 09.11.2026 | 69,45 | 69,90 | 68,80 | 69,60 | 0,22% | - |
| 06.11.2026 | 68,65 | 69,45 | 68,00 | 69,45 | 1,17% | - |
| 05.11.2026 | 67,85 | 69,35 | 67,85 | 68,65 | 1,18% | 3.900,00 |
| 04.11.2026 | 66,90 | 68,05 | 66,60 | 67,85 | 1,34% | 275,00 |
| 03.11.2026 | 66,95 | 67,40 | 66,55 | 66,95 | 0,07% | - |
| 02.11.2026 | 65,65 | 67,45 | 65,60 | 66,90 | 1,98% | - |
| 30.10.2026 | 64,85 | 68,15 | 64,80 | 65,60 | 1,31% | - |
| 29.10.2026 | 65,45 | 65,65 | 64,45 | 64,75 | -0,99% | - |
| 28.10.2026 | 64,75 | 65,45 | 64,20 | 65,40 | 1,47% | 480,00 |
| 27.10.2026 | 63,85 | 64,80 | 63,10 | 64,45 | 1,10% | - |
| 26.10.2026 | 63,85 | 64,05 | 62,85 | 63,75 | 0,31% | - |
| 23.10.2026 | 63,35 | 63,70 | 63,25 | 63,55 | 0,32% | - |
| 22.10.2026 | 63,15 | 63,70 | 62,45 | 63,35 | 0,48% | - |
| 21.10.2026 | 62,60 | 63,35 | 62,40 | 63,05 | 0,72% | - |
| 20.10.2026 | 61,85 | 62,80 | 61,20 | 62,60 | 1,29% | 1.224,00 |
| 19.10.2026 | 62,95 | 63,00 | 61,70 | 61,80 | -1,75% | - |
| 16.10.2026 | 63,25 | 63,55 | 62,80 | 62,90 | -0,47% | 1.700,00 |
| 15.10.2026 | 64,15 | 64,55 | 63,15 | 63,20 | -1,48% | - |
| 14.10.2026 | 63,25 | 64,70 | 63,25 | 64,15 | 1,66% | - |
| 13.10.2026 | 62,35 | 63,30 | 62,35 | 63,10 | 1,20% | - |
| 12.10.2026 | 62,05 | 62,40 | 61,85 | 62,35 | 0,56% | - |
| 09.10.2026 | 61,75 | 62,45 | 61,70 | 62,00 | 0,90% | - |
| 08.10.2026 | 62,05 | 62,05 | 60,90 | 61,45 | -0,89% | - |
| 07.10.2026 | 62,75 | 62,75 | 61,80 | 62,00 | -1,12% | - |
| 06.10.2026 | 61,55 | 62,70 | 61,55 | 62,70 | 1,87% | - |
| 05.10.2026 | 61,55 | 61,65 | 61,05 | 61,55 | 0,24% | - |
| 02.10.2026 | 61,35 | 61,65 | 60,95 | 61,40 | -0,57% | - |
| 01.10.2026 | 62,05 | 62,55 | 61,15 | 61,75 | -0,48% | 155,00 |
| 30.09.2026 | 62,45 | 62,80 | 61,60 | 62,05 | -0,64% | - |
| 29.09.2026 | 62,35 | 63,30 | 61,15 | 62,45 | 0,16% | 676,00 |
| 28.09.2026 | 63,05 | 63,90 | 62,35 | 62,35 | -1,11% | - |
| 25.09.2026 | 62,65 | 63,75 | 62,60 | 63,05 | 0,56% | 336,00 |
| 24.09.2026 | 63,40 | 63,65 | 62,60 | 62,70 | -1,10% | 220,00 |
| 23.09.2026 | 64,25 | 64,35 | 63,10 | 63,40 | -1,17% | - |
| 22.09.2026 | 64,35 | 64,60 | 63,90 | 64,15 | -0,47% | 280,00 |
| 21.09.2026 | 63,50 | 64,95 | 63,50 | 64,45 | 1,42% | 9.314,00 |
| 18.09.2026 | 64,55 | 64,55 | 63,05 | 63,55 | -1,55% | - |
| 17.09.2026 | 64,50 | 65,10 | 64,10 | 64,55 | -0,08% | - |
| 16.09.2026 | 64,15 | 64,75 | 62,00 | 64,60 | 2,78% | - |
| 15.09.2026 | 63,40 | 63,80 | 62,80 | 62,85 | -0,95% | 800,00 |
| 14.09.2026 | 63,50 | 63,75 | 63,30 | 63,45 | -0,16% | 1.818,00 |
| 11.09.2026 | 63,50 | 63,95 | 63,40 | 63,55 | -0,16% | 510,00 |
| 10.09.2026 | 64,20 | 64,85 | 63,35 | 63,65 | -0,93% | 528,00 |
| 09.09.2026 | 65,40 | 65,55 | 64,25 | 64,25 | -1,83% | - |
| 08.09.2026 | 64,70 | 65,55 | 64,35 | 65,45 | 1,08% | 90,00 |
| 07.09.2026 | 65,30 | 65,40 | 64,50 | 64,75 | -0,92% | 6,00 |
| 04.09.2026 | 65,25 | 65,80 | 64,80 | 65,35 | 0,00% | 90,00 |
| 03.09.2026 | 64,15 | 65,35 | 64,05 | 65,35 | 1,87% | 380,00 |
| 02.09.2026 | 64,50 | 65,05 | 64,05 | 64,15 | -0,62% | 480,00 |
| 01.09.2026 | 64,50 | 64,65 | 63,85 | 64,55 | 0,00% | 498,00 |
| 31.08.2026 | 65,50 | 65,60 | 64,40 | 64,55 | -1,53% | 420,00 |
| 28.08.2026 | 65,90 | 66,00 | 64,90 | 65,55 | -0,61% | 1.200,00 |
| 27.08.2026 | 66,70 | 66,80 | 65,35 | 65,95 | -1,20% | 162,00 |
| 26.08.2026 | 66,70 | 66,85 | 66,15 | 66,75 | -0,07% | - |
| 25.08.2026 | 67,00 | 67,30 | 66,60 | 66,80 | -0,22% | 1.428,00 |
| 24.08.2026 | 66,90 | 67,30 | 66,50 | 66,95 | 0,00% | - |
| 21.08.2026 | 66,00 | 68,30 | 65,95 | 66,95 | 1,36% | 76,00 |
| 20.08.2026 | 65,30 | 66,05 | 64,70 | 66,05 | 1,07% | - |
| 19.08.2026 | 65,30 | 65,80 | 64,75 | 65,35 | -0,08% | 348,00 |
| 18.08.2026 | 64,90 | 65,60 | 64,65 | 65,40 | 0,93% | - |
| 17.08.2026 | 65,75 | 65,75 | 64,80 | 64,80 | -1,44% | - |
| 14.08.2026 | 66,05 | 66,55 | 64,00 | 65,75 | 1,31% | 340,00 |
| 13.08.2026 | 66,70 | 66,75 | 64,90 | 64,90 | -2,77% | - |
| 12.08.2026 | 66,15 | 66,75 | 65,95 | 66,75 | 0,38% | - |
| 11.08.2026 | 66,55 | 67,00 | 65,75 | 66,50 | -0,08% | 100,00 |
| 10.08.2026 | 67,15 | 67,30 | 66,50 | 66,55 | -0,82% | - |
| 07.08.2026 | 67,55 | 67,70 | 66,65 | 67,10 | -0,67% | 660,00 |
| 06.08.2026 | 67,55 | 68,00 | 67,05 | 67,55 | 0,00% | - |
| 05.08.2026 | 68,05 | 68,05 | 65,20 | 67,55 | -0,73% | - |
| 04.08.2026 | 67,85 | 68,05 | 67,30 | 68,05 | 0,29% | 300,00 |
| 03.08.2026 | 68,05 | 68,65 | 67,00 | 67,85 | -0,29% | 100,00 |
| 31.07.2026 | 68,05 | 68,40 | 67,70 | 68,05 | 0,15% | - |
| 30.07.2026 | 68,35 | 68,50 | 67,65 | 67,95 | -0,59% | - |
| 29.07.2026 | 69,25 | 69,25 | 67,95 | 68,35 | -1,30% | - |
| 28.07.2026 | 69,15 | 70,10 | 68,25 | 69,25 | 0,22% | 506,00 |
| 27.07.2026 | 68,25 | 69,95 | 68,20 | 69,10 | 1,25% | 144,00 |
| 24.07.2026 | 68,95 | 70,25 | 68,10 | 68,25 | -1,02% | 176,00 |
| 23.07.2026 | 68,60 | 69,80 | 68,60 | 68,95 | 0,36% | - |
| 22.07.2026 | 68,00 | 69,65 | 66,80 | 68,70 | 1,63% | - |
| 21.07.2026 | 68,45 | 68,55 | 67,60 | 67,60 | -1,24% | 198,00 |
| 20.07.2026 | 68,15 | 68,80 | 67,85 | 68,45 | 0,44% | - |
| 17.07.2026 | 67,45 | 68,40 | 67,35 | 68,15 | 1,04% | - |
| 16.07.2026 | 67,15 | 67,50 | 66,55 | 67,45 | 0,45% | - |
| 15.07.2026 | 67,45 | 68,05 | 66,20 | 67,15 | -0,44% | - |
| 14.07.2026 | 66,95 | 67,45 | 66,05 | 67,45 | 0,75% | - |
| 13.07.2026 | 67,15 | 67,40 | 66,65 | 66,95 | -0,30% | - |
| 10.07.2026 | 66,85 | 68,00 | 66,75 | 67,15 | 0,45% | - |
| 09.07.2026 | 66,05 | 67,05 | 65,85 | 66,85 | 0,98% | - |
| 08.07.2026 | 67,55 | 67,55 | 65,75 | 66,20 | -2,00% | - |
| 07.07.2026 | 67,25 | 68,20 | 67,20 | 67,55 | 0,45% | - |
| 06.07.2026 | 67,55 | 67,80 | 66,95 | 67,25 | -0,44% | - |
| 03.07.2026 | 67,95 | 68,30 | 67,45 | 67,55 | -0,59% | - |
| 02.07.2026 | 66,45 | 68,20 | 66,40 | 67,95 | 1,95% | - |
| 01.07.2026 | 66,95 | 67,05 | 65,95 | 66,65 | -0,37% | - |
| 30.06.2026 | 65,95 | 66,95 | 65,90 | 66,90 | 1,44% | - |
| 29.06.2026 | 67,25 | 67,30 | 65,95 | 65,95 | -1,93% | - |
| 26.06.2026 | 66,15 | 67,35 | 66,10 | 67,25 | 1,66% | - |