25,290$
-1,02%
Echtzeit-Aktienkurs Monro
Bid:
Ask:
Aktienkurse zur Monro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,44 | 25,89 | 24,59 | 25,28 | -1,10% | 482.231,00 |
| 05.09.2024 | 26,16 | 26,22 | 25,50 | 25,56 | -1,69% | 201.208,00 |
| 04.09.2024 | 26,16 | 26,50 | 25,83 | 26,00 | -0,95% | 257.451,00 |
| 03.09.2024 | 26,73 | 27,13 | 26,14 | 26,25 | -3,10% | 258.678,00 |
| 30.08.2024 | 26,92 | 27,42 | 26,77 | 27,09 | 2,00% | 421.030,00 |
| 29.08.2024 | 26,83 | 27,00 | 26,28 | 26,56 | -0,45% | 344.574,00 |
| 28.08.2024 | 26,87 | 27,22 | 26,38 | 26,68 | -1,22% | 444.795,00 |
| 27.08.2024 | 26,75 | 27,23 | 26,39 | 27,01 | -0,26% | 319.812,00 |
| 26.08.2024 | 27,32 | 27,72 | 27,07 | 27,08 | -1,46% | 422.202,00 |
| 23.08.2024 | 27,06 | 27,54 | 26,97 | 27,48 | 2,50% | 562.279,00 |
| 22.08.2024 | 27,09 | 27,20 | 26,66 | 26,81 | -1,69% | 214.510,00 |
| 21.08.2024 | 27,32 | 27,60 | 26,89 | 27,27 | 1,30% | 250.909,00 |
| 20.08.2024 | 26,89 | 26,99 | 26,60 | 26,92 | 0,04% | 208.663,00 |
| 19.08.2024 | 26,51 | 27,14 | 26,48 | 26,91 | 1,39% | 268.026,00 |
| 16.08.2024 | 26,81 | 27,61 | 26,45 | 26,54 | -1,12% | 261.947,00 |
| 15.08.2024 | 26,63 | 26,85 | 26,03 | 26,84 | 5,21% | 505.436,00 |
| 14.08.2024 | 26,56 | 26,56 | 25,48 | 25,51 | -3,11% | 387.622,00 |
| 13.08.2024 | 26,06 | 26,40 | 25,83 | 26,33 | 2,09% | 321.167,00 |
| 12.08.2024 | 26,35 | 26,35 | 25,54 | 25,79 | -2,38% | 361.711,00 |
| 09.08.2024 | 26,26 | 26,43 | 25,72 | 26,42 | 0,76% | 302.667,00 |
| 08.08.2024 | 26,17 | 26,60 | 25,87 | 26,22 | 0,27% | 269.587,00 |
| 07.08.2024 | 26,60 | 26,97 | 25,82 | 26,15 | -0,80% | 306.557,00 |
| 06.08.2024 | 27,05 | 27,35 | 26,13 | 26,36 | -3,12% | 470.661,00 |
| 05.08.2024 | 27,32 | 27,49 | 26,65 | 27,21 | -5,95% | 473.925,00 |
| 02.08.2024 | 27,88 | 29,21 | 27,40 | 28,93 | -0,31% | 632.316,00 |
| 01.08.2024 | 30,95 | 30,95 | 28,82 | 29,02 | -5,99% | 564.374,00 |
| 31.07.2024 | 27,83 | 31,49 | 27,61 | 30,87 | 18,50% | 1.426.513,00 |
| 30.07.2024 | 25,47 | 26,12 | 25,26 | 26,05 | 2,12% | 682.645,00 |
| 29.07.2024 | 26,32 | 26,32 | 25,47 | 25,51 | -3,00% | 479.189,00 |
| 26.07.2024 | 25,40 | 26,38 | 25,37 | 26,30 | 4,28% | 372.194,00 |
| 25.07.2024 | 24,19 | 25,46 | 24,04 | 25,22 | 4,37% | 420.389,00 |
| 24.07.2024 | 24,52 | 25,09 | 23,90 | 24,17 | -1,69% | 323.330,00 |
| 23.07.2024 | 24,48 | 24,82 | 24,05 | 24,58 | -0,61% | 463.462,00 |
| 22.07.2024 | 24,65 | 24,97 | 23,86 | 24,73 | 1,15% | 416.902,00 |
| 19.07.2024 | 24,61 | 24,66 | 24,00 | 24,45 | -0,69% | 460.356,00 |
| 18.07.2024 | 24,93 | 25,78 | 24,38 | 24,62 | -2,51% | 466.541,00 |
| 17.07.2024 | 24,76 | 25,27 | 24,51 | 25,26 | 1,55% | 332.837,00 |
| 16.07.2024 | 23,52 | 25,19 | 23,29 | 24,87 | 7,62% | 485.597,00 |
| 15.07.2024 | 23,09 | 23,61 | 23,02 | 23,11 | 0,04% | 489.211,00 |
| 12.07.2024 | 22,99 | 23,31 | 22,48 | 23,10 | 1,40% | 846.813,00 |
| 11.07.2024 | 22,59 | 23,07 | 22,37 | 22,78 | 3,83% | 577.701,00 |
| 10.07.2024 | 21,21 | 22,03 | 21,11 | 21,94 | 3,83% | 617.463,00 |
| 09.07.2024 | 22,42 | 22,42 | 21,00 | 21,13 | -6,01% | 979.784,00 |
| 08.07.2024 | 22,68 | 23,16 | 22,45 | 22,48 | -0,40% | 391.228,00 |
| 05.07.2024 | 23,07 | 23,15 | 22,27 | 22,57 | -1,91% | 414.888,00 |
| 03.07.2024 | 23,53 | 23,53 | 22,93 | 23,01 | -1,46% | 191.592,00 |
| 02.07.2024 | 23,48 | 23,77 | 23,21 | 23,35 | -0,64% | 332.748,00 |
| 01.07.2024 | 23,65 | 24,04 | 23,35 | 23,50 | -1,51% | 428.912,00 |
| 28.06.2024 | 23,25 | 23,95 | 23,21 | 23,86 | 3,33% | 723.379,00 |
| 27.06.2024 | 23,47 | 23,47 | 22,71 | 23,09 | -0,56% | 419.336,00 |
| 26.06.2024 | 23,02 | 23,25 | 22,76 | 23,22 | 0,22% | 537.375,00 |
| 25.06.2024 | 23,79 | 23,79 | 22,94 | 23,17 | -3,86% | 616.312,00 |
| 24.06.2024 | 23,32 | 24,24 | 23,11 | 24,10 | 4,28% | 585.031,00 |
| 21.06.2024 | 22,90 | 23,60 | 22,79 | 23,11 | 1,23% | 4.984.451,00 |
| 20.06.2024 | 23,28 | 23,31 | 22,62 | 22,83 | -2,56% | 975.423,00 |
| 18.06.2024 | 23,74 | 24,27 | 23,18 | 23,43 | -1,60% | 925.319,00 |
| 17.06.2024 | 24,09 | 24,11 | 23,52 | 23,81 | -1,69% | 714.367,00 |
| 14.06.2024 | 24,25 | 24,56 | 23,74 | 24,22 | -1,24% | 589.452,00 |
| 13.06.2024 | 24,71 | 24,71 | 24,03 | 24,53 | -0,91% | 514.953,00 |
| 12.06.2024 | 25,50 | 26,71 | 24,55 | 24,75 | -0,44% | 506.706,00 |
| 11.06.2024 | 24,66 | 25,15 | 24,11 | 24,86 | 0,24% | 549.968,00 |
| 10.06.2024 | 24,80 | 25,43 | 24,56 | 24,80 | -1,20% | 597.518,00 |
| 07.06.2024 | 24,33 | 25,22 | 24,33 | 25,10 | 1,58% | 560.786,00 |
| 06.06.2024 | 24,45 | 24,75 | 24,08 | 24,71 | 0,24% | 697.334,00 |
| 05.06.2024 | 24,40 | 24,78 | 23,95 | 24,65 | 1,32% | 596.386,00 |
| 04.06.2024 | 24,42 | 24,46 | 23,72 | 24,33 | -2,21% | 579.136,00 |
| 03.06.2024 | 23,93 | 25,02 | 23,83 | 24,88 | 5,20% | 715.274,00 |
| 31.05.2024 | 23,91 | 24,10 | 23,30 | 23,65 | 0,17% | 854.778,00 |
| 30.05.2024 | 22,96 | 23,97 | 22,90 | 23,61 | 4,84% | 707.795,00 |
| 29.05.2024 | 23,07 | 23,50 | 22,35 | 22,52 | -5,10% | 1.073.885,00 |
| 28.05.2024 | 23,79 | 23,94 | 23,34 | 23,73 | 0,94% | 972.262,00 |
| 24.05.2024 | 23,12 | 24,05 | 23,12 | 23,51 | 2,71% | 1.922.510,00 |
| 23.05.2024 | 23,37 | 26,09 | 22,76 | 22,89 | -11,83% | 2.913.903,00 |
| 22.05.2024 | 26,44 | 26,54 | 25,73 | 25,96 | -1,78% | 509.817,00 |
| 21.05.2024 | 26,86 | 26,86 | 25,97 | 26,43 | -1,38% | 454.676,00 |
| 20.05.2024 | 26,39 | 27,19 | 26,00 | 26,80 | 0,56% | 375.693,00 |
| 17.05.2024 | 27,73 | 27,77 | 26,48 | 26,65 | -3,76% | 304.963,00 |
| 16.05.2024 | 27,94 | 28,62 | 27,59 | 27,69 | -0,75% | 454.510,00 |
| 15.05.2024 | 28,09 | 28,09 | 27,21 | 27,90 | 0,40% | 410.426,00 |
| 14.05.2024 | 27,80 | 28,05 | 27,08 | 27,79 | 2,62% | 531.619,00 |
| 13.05.2024 | 26,93 | 27,86 | 26,87 | 27,08 | 2,07% | 472.217,00 |
| 10.05.2024 | 26,91 | 27,18 | 26,34 | 26,53 | -1,41% | 456.527,00 |
| 09.05.2024 | 25,66 | 26,94 | 25,66 | 26,91 | 5,16% | 707.779,00 |
| 08.05.2024 | 26,06 | 26,14 | 25,37 | 25,59 | -2,51% | 523.373,00 |
| 07.05.2024 | 26,35 | 26,53 | 26,05 | 26,25 | 0,38% | 275.630,00 |
| 06.05.2024 | 27,00 | 27,27 | 25,98 | 26,15 | -3,11% | 310.346,00 |
| 03.05.2024 | 27,53 | 27,98 | 26,90 | 26,99 | 0,19% | 308.127,00 |
| 02.05.2024 | 27,00 | 27,19 | 26,32 | 26,94 | 0,86% | 311.393,00 |
| 01.05.2024 | 27,37 | 27,49 | 26,55 | 26,71 | -1,98% | 428.197,00 |
| 30.04.2024 | 27,60 | 27,80 | 27,11 | 27,25 | -2,47% | 401.656,00 |
| 29.04.2024 | 28,12 | 28,51 | 27,41 | 27,94 | 0,54% | 627.313,00 |
| 26.04.2024 | 28,30 | 28,88 | 27,77 | 27,79 | -1,03% | 413.676,00 |
| 25.04.2024 | 29,71 | 29,71 | 27,85 | 28,08 | -6,12% | 477.847,00 |
| 24.04.2024 | 30,45 | 30,45 | 29,54 | 29,91 | -2,54% | 242.484,00 |
| 23.04.2024 | 29,69 | 30,69 | 29,51 | 30,69 | 3,82% | 231.408,00 |
| 22.04.2024 | 29,50 | 29,94 | 29,28 | 29,56 | -0,07% | 218.860,00 |
| 19.04.2024 | 29,76 | 29,98 | 29,38 | 29,58 | -0,57% | 217.000,00 |
| 18.04.2024 | 29,88 | 30,65 | 29,66 | 29,75 | 0,47% | 250.009,00 |
| 17.04.2024 | 29,86 | 30,10 | 29,37 | 29,61 | -0,84% | 268.139,00 |
| 16.04.2024 | 29,10 | 30,00 | 29,04 | 29,86 | 1,81% | 327.896,00 |