64,500€
-1,38%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |