57,400€
4,94%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 57,95 | 58,35 | 56,35 | 57,65 | -1,45% | - |
| 10.04.2025 | 55,85 | 60,25 | 55,85 | 58,50 | 4,74% | - |
| 09.04.2025 | 58,15 | 58,15 | 54,70 | 55,85 | -4,28% | - |
| 08.04.2025 | 58,50 | 59,15 | 57,75 | 58,35 | -0,51% | - |
| 07.04.2025 | 61,65 | 61,65 | 57,60 | 58,65 | -5,40% | - |
| 04.04.2025 | 66,50 | 66,50 | 62,00 | 62,00 | -6,91% | - |
| 03.04.2025 | 64,30 | 67,45 | 64,30 | 66,60 | 1,52% | - |
| 02.04.2025 | 64,90 | 66,20 | 64,90 | 65,60 | -0,91% | - |
| 01.04.2025 | 64,70 | 66,25 | 64,70 | 66,20 | 0,53% | - |
| 31.03.2025 | 67,00 | 67,85 | 65,85 | 65,85 | -1,79% | - |
| 28.03.2025 | 63,80 | 67,10 | 63,80 | 67,05 | 3,07% | - |
| 27.03.2025 | 63,80 | 66,10 | 63,80 | 65,05 | 1,96% | - |
| 26.03.2025 | 64,30 | 64,40 | 63,65 | 63,80 | -0,70% | - |
| 25.03.2025 | 62,40 | 64,85 | 62,40 | 64,25 | 1,26% | - |
| 24.03.2025 | 64,00 | 65,10 | 63,35 | 63,45 | -1,63% | - |
| 21.03.2025 | 64,40 | 65,15 | 63,95 | 64,50 | -0,08% | - |
| 20.03.2025 | 63,90 | 65,60 | 63,90 | 64,55 | -0,77% | - |
| 19.03.2025 | 64,30 | 65,95 | 64,30 | 65,05 | -1,36% | - |
| 18.03.2025 | 66,60 | 66,60 | 65,05 | 65,95 | 0,23% | - |
| 17.03.2025 | 64,50 | 66,75 | 64,50 | 65,80 | -0,30% | 20,00 |
| 14.03.2025 | 64,00 | 66,15 | 64,00 | 66,00 | 0,23% | - |
| 13.03.2025 | 64,20 | 66,45 | 64,20 | 65,85 | 0,69% | - |
| 12.03.2025 | 63,70 | 65,80 | 63,70 | 65,40 | 2,59% | - |
| 11.03.2025 | 63,30 | 64,70 | 63,30 | 63,75 | 0,16% | - |
| 10.03.2025 | 63,10 | 64,90 | 62,80 | 63,65 | 0,71% | - |
| 07.03.2025 | 61,20 | 63,50 | 60,95 | 63,20 | 2,85% | - |
| 06.03.2025 | 62,65 | 63,25 | 60,60 | 61,45 | -2,23% | - |
| 05.03.2025 | 63,50 | 64,85 | 62,30 | 62,85 | -2,63% | - |
| 04.03.2025 | 63,10 | 65,25 | 63,10 | 64,55 | -0,15% | - |
| 03.03.2025 | 62,80 | 64,85 | 62,80 | 64,65 | 0,00% | - |
| 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% | - |