82,330$
-0,77%
Echtzeit-Aktienkurs Bank of Montreal
Bid:
Ask:
Aktienkurse zur Bank of Montreal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 82,76 | 83,33 | 81,69 | 82,33 | -0,77% | 1.214.850,00 |
| 05.09.2024 | 83,38 | 83,59 | 82,79 | 82,97 | -0,10% | 607.772,00 |
| 04.09.2024 | 82,00 | 83,34 | 81,95 | 83,05 | 0,86% | 470.586,00 |
| 03.09.2024 | 82,81 | 82,90 | 82,02 | 82,34 | -1,53% | 614.551,00 |
| 30.08.2024 | 82,81 | 83,75 | 82,81 | 83,62 | 0,80% | 537.032,00 |
| 29.08.2024 | 82,33 | 83,62 | 82,33 | 82,96 | 1,32% | 749.849,00 |
| 28.08.2024 | 82,95 | 83,13 | 81,13 | 81,88 | -1,70% | 1.349.070,00 |
| 27.08.2024 | 86,09 | 86,12 | 82,60 | 83,30 | -6,16% | 2.957.022,00 |
| 26.08.2024 | 88,75 | 89,17 | 88,56 | 88,77 | 0,56% | 2.304.996,00 |
| 23.08.2024 | 87,06 | 88,43 | 86,97 | 88,28 | 1,74% | 1.202.755,00 |
| 22.08.2024 | 86,71 | 86,98 | 86,41 | 86,77 | 0,13% | 618.802,00 |
| 21.08.2024 | 86,84 | 87,09 | 86,38 | 86,66 | 0,00% | 412.287,00 |
| 20.08.2024 | 86,25 | 86,85 | 86,09 | 86,66 | 0,30% | 658.033,00 |
| 19.08.2024 | 85,85 | 86,64 | 85,64 | 86,40 | 1,04% | 1.162.276,00 |
| 16.08.2024 | 84,79 | 85,56 | 84,25 | 85,51 | 0,94% | 420.762,00 |
| 15.08.2024 | 84,03 | 85,13 | 83,93 | 84,71 | 1,64% | 576.733,00 |
| 14.08.2024 | 83,00 | 83,54 | 82,95 | 83,34 | 0,56% | 479.303,00 |
| 13.08.2024 | 81,99 | 82,92 | 81,82 | 82,88 | 1,86% | 418.659,00 |
| 12.08.2024 | 81,70 | 81,78 | 80,97 | 81,37 | -0,23% | 1.186.810,00 |
| 09.08.2024 | 81,38 | 81,60 | 81,02 | 81,56 | 0,31% | 668.681,00 |
| 08.08.2024 | 80,67 | 81,39 | 80,61 | 81,31 | 1,37% | 809.709,00 |
| 07.08.2024 | 82,35 | 82,47 | 79,82 | 80,21 | -0,91% | 534.737,00 |
| 06.08.2024 | 79,30 | 81,35 | 78,95 | 80,95 | 2,34% | 754.032,00 |
| 05.08.2024 | 77,56 | 79,22 | 76,98 | 79,10 | -2,02% | 775.918,00 |
| 02.08.2024 | 81,63 | 81,79 | 80,14 | 80,73 | -2,31% | 1.138.921,00 |
| 01.08.2024 | 84,65 | 84,65 | 82,11 | 82,64 | -2,00% | 854.331,00 |
| 31.07.2024 | 83,36 | 84,94 | 83,09 | 84,33 | 2,22% | 911.306,00 |
| 30.07.2024 | 85,00 | 85,11 | 82,50 | 82,50 | -5,42% | 1.126.099,00 |
| 29.07.2024 | 87,50 | 87,64 | 86,73 | 87,23 | -0,11% | 2.168.651,00 |
| 26.07.2024 | 87,50 | 87,50 | 86,89 | 87,33 | 0,40% | 5.031.967,00 |
| 25.07.2024 | 86,12 | 87,31 | 85,68 | 86,98 | 0,85% | 471.152,00 |
| 24.07.2024 | 87,41 | 87,49 | 86,19 | 86,25 | -1,38% | 421.792,00 |
| 23.07.2024 | 87,36 | 87,72 | 86,94 | 87,46 | -0,02% | 384.573,00 |
| 22.07.2024 | 87,22 | 87,72 | 86,59 | 87,48 | 0,61% | 940.660,00 |
| 19.07.2024 | 86,40 | 87,11 | 86,12 | 86,95 | 0,23% | 575.651,00 |
| 18.07.2024 | 87,25 | 87,54 | 86,48 | 86,75 | -0,57% | 626.318,00 |
| 17.07.2024 | 87,30 | 87,78 | 86,91 | 87,25 | -0,58% | 600.786,00 |
| 16.07.2024 | 87,00 | 87,77 | 86,63 | 87,76 | 1,20% | 559.633,00 |
| 15.07.2024 | 86,85 | 87,09 | 86,53 | 86,72 | 0,09% | 355.695,00 |
| 12.07.2024 | 86,15 | 86,90 | 85,94 | 86,64 | 1,11% | 1.319.111,00 |
| 11.07.2024 | 85,75 | 86,60 | 85,42 | 85,69 | 0,49% | 1.207.804,00 |
| 10.07.2024 | 84,85 | 85,37 | 84,60 | 85,27 | 0,79% | 3.538.936,00 |
| 09.07.2024 | 84,14 | 84,63 | 83,58 | 84,60 | 0,42% | 922.837,00 |
| 08.07.2024 | 83,95 | 84,26 | 83,42 | 84,25 | 0,63% | 1.167.819,00 |
| 05.07.2024 | 85,33 | 85,49 | 83,69 | 83,72 | -1,47% | 461.308,00 |
| 03.07.2024 | 84,76 | 85,33 | 84,55 | 84,97 | 0,79% | 254.875,00 |
| 02.07.2024 | 83,19 | 84,40 | 83,19 | 84,30 | 1,36% | 498.026,00 |
| 01.07.2024 | 84,08 | 84,54 | 83,09 | 83,17 | -0,81% | 310.763,00 |
| 28.06.2024 | 83,58 | 84,22 | 83,35 | 83,85 | 0,66% | 1.258.951,00 |
| 27.06.2024 | 84,50 | 84,50 | 83,07 | 83,30 | -1,32% | 1.009.514,00 |
| 26.06.2024 | 84,11 | 84,45 | 83,65 | 84,41 | -0,46% | 376.611,00 |
| 25.06.2024 | 84,95 | 85,29 | 84,21 | 84,80 | -0,49% | 402.495,00 |
| 24.06.2024 | 84,31 | 85,32 | 83,97 | 85,22 | 1,73% | 1.268.403,00 |
| 21.06.2024 | 83,64 | 84,05 | 83,40 | 83,77 | -0,14% | 508.602,00 |
| 20.06.2024 | 84,09 | 84,57 | 83,46 | 83,89 | -0,32% | 396.391,00 |
| 18.06.2024 | 83,80 | 84,45 | 83,51 | 84,16 | 0,44% | 739.728,00 |
| 17.06.2024 | 83,49 | 83,87 | 83,36 | 83,79 | 0,24% | 355.536,00 |
| 14.06.2024 | 83,82 | 83,86 | 83,12 | 83,59 | -1,04% | 425.144,00 |
| 13.06.2024 | 84,73 | 84,73 | 83,68 | 84,47 | -0,51% | 397.062,00 |
| 12.06.2024 | 84,91 | 85,68 | 84,55 | 84,90 | 1,65% | 515.482,00 |
| 11.06.2024 | 84,00 | 84,00 | 83,09 | 83,52 | -1,10% | 421.626,00 |
| 10.06.2024 | 84,34 | 84,84 | 83,77 | 84,45 | -0,60% | 504.587,00 |
| 07.06.2024 | 85,80 | 86,10 | 84,84 | 84,96 | -1,81% | 915.073,00 |
| 06.06.2024 | 86,86 | 87,22 | 86,04 | 86,53 | -0,33% | 679.612,00 |
| 05.06.2024 | 87,75 | 87,83 | 86,44 | 86,82 | -0,81% | 389.908,00 |
| 04.06.2024 | 88,42 | 88,42 | 86,84 | 87,53 | -1,59% | 701.170,00 |
| 03.06.2024 | 88,55 | 89,51 | 0,73 | 88,94 | -0,19% | 527.393,00 |
| 31.05.2024 | 87,99 | 89,15 | 87,39 | 89,11 | 1,69% | 946.385,00 |
| 30.05.2024 | 87,66 | 88,03 | 86,72 | 87,63 | 0,75% | 1.232.338,00 |
| 29.05.2024 | 92,85 | 92,85 | 86,77 | 86,98 | -9,50% | 2.846.869,00 |
| 28.05.2024 | 95,66 | 96,39 | 95,58 | 96,11 | 0,67% | 825.621,00 |
| 24.05.2024 | 94,67 | 95,88 | 94,67 | 95,47 | 0,97% | 1.433.773,00 |
| 23.05.2024 | 94,74 | 95,39 | 93,85 | 94,55 | 0,07% | 651.804,00 |
| 22.05.2024 | 94,08 | 94,64 | 93,87 | 94,48 | -0,16% | 380.227,00 |
| 21.05.2024 | 94,19 | 95,42 | 93,94 | 94,63 | 0,47% | 479.119,00 |
| 20.05.2024 | 94,87 | 95,40 | 94,17 | 94,19 | -1,08% | 176.309,00 |
| 17.05.2024 | 94,78 | 95,33 | 94,44 | 95,22 | 0,82% | 652.575,00 |
| 16.05.2024 | 95,25 | 95,48 | 94,42 | 94,45 | -0,84% | 548.940,00 |
| 15.05.2024 | 94,75 | 95,47 | 94,75 | 95,25 | 0,79% | 499.150,00 |
| 14.05.2024 | 94,57 | 94,78 | 94,25 | 94,50 | 0,41% | 327.471,00 |
| 13.05.2024 | 93,95 | 94,50 | 93,85 | 94,11 | 0,38% | 604.855,00 |
| 10.05.2024 | 93,72 | 94,27 | 93,50 | 93,75 | 0,60% | 3.098.211,00 |
| 09.05.2024 | 92,99 | 94,02 | 92,93 | 93,19 | 0,36% | 717.358,00 |
| 08.05.2024 | 91,60 | 92,89 | 91,58 | 92,86 | 0,87% | 365.463,00 |
| 07.05.2024 | 93,40 | 93,47 | 91,95 | 92,06 | -1,06% | 300.039,00 |
| 06.05.2024 | 91,71 | 93,19 | 91,36 | 93,05 | 1,99% | 454.869,00 |
| 03.05.2024 | 90,76 | 91,56 | 90,49 | 91,23 | 1,49% | 486.885,00 |
| 02.05.2024 | 90,18 | 90,36 | 89,10 | 89,89 | 0,27% | 563.252,00 |
| 01.05.2024 | 89,46 | 90,80 | 89,08 | 89,65 | 0,37% | 494.668,00 |
| 30.04.2024 | 89,52 | 90,27 | 89,23 | 89,32 | -1,01% | 986.847,00 |
| 29.04.2024 | 91,20 | 91,43 | 89,75 | 90,23 | -0,75% | 543.765,00 |
| 26.04.2024 | 91,71 | 91,90 | 90,48 | 90,91 | -1,95% | 3.961.611,00 |
| 25.04.2024 | 92,06 | 93,04 | 91,28 | 92,72 | -0,13% | 3.153.594,00 |
| 24.04.2024 | 93,43 | 94,14 | 92,33 | 92,84 | -1,04% | 348.587,00 |
| 23.04.2024 | 93,33 | 93,99 | 93,04 | 93,82 | 0,89% | 600.172,00 |
| 22.04.2024 | 92,81 | 93,37 | 92,30 | 92,99 | 0,92% | 373.730,00 |
| 19.04.2024 | 91,25 | 92,62 | 91,15 | 92,14 | 1,24% | 351.583,00 |
| 18.04.2024 | 91,58 | 91,89 | 90,34 | 91,01 | 0,05% | 708.615,00 |
| 17.04.2024 | 91,51 | 92,09 | 90,35 | 90,96 | -0,22% | 608.758,00 |
| 16.04.2024 | 92,28 | 92,48 | 90,84 | 91,16 | -1,71% | 665.728,00 |