84,400€
1,81%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 82,70 | 84,10 | 82,70 | 83,80 | 1,09% | 39.446,00 |
| 30.05.2024 | 80,60 | 83,40 | 80,60 | 82,90 | 2,35% | 11.256,00 |
| 29.05.2024 | 82,40 | 82,40 | 80,70 | 81,00 | -1,22% | 11.441,00 |
| 28.05.2024 | 82,10 | 82,20 | 81,20 | 82,00 | -0,12% | 17.067,00 |
| 27.05.2024 | 81,10 | 82,10 | 81,00 | 82,10 | 0,86% | 15.363,00 |
| 24.05.2024 | 80,60 | 81,40 | 80,10 | 81,40 | -3,90% | 13.503,00 |
| 23.05.2024 | 85,50 | 85,60 | 84,60 | 84,70 | -0,82% | 17.568,00 |
| 22.05.2024 | 85,00 | 86,40 | 83,90 | 85,40 | 0,12% | 17.843,00 |
| 21.05.2024 | 84,50 | 85,30 | 84,10 | 85,30 | 0,24% | 9.288,00 |
| 20.05.2024 | 85,40 | 85,80 | 85,10 | 85,10 | -0,35% | 4.208,00 |
| 17.05.2024 | 86,80 | 86,80 | 85,30 | 85,40 | -1,61% | 6.304,00 |
| 16.05.2024 | 86,30 | 86,90 | 85,80 | 86,80 | 0,12% | 16.608,00 |
| 15.05.2024 | 84,10 | 86,80 | 84,10 | 86,70 | 2,97% | 12.069,00 |
| 14.05.2024 | 84,90 | 85,20 | 83,90 | 84,20 | -0,71% | 18.584,00 |
| 13.05.2024 | 84,70 | 85,10 | 84,20 | 84,80 | 0,36% | 7.395,00 |
| 10.05.2024 | 85,10 | 86,10 | 84,50 | 84,50 | -0,35% | 9.508,00 |
| 09.05.2024 | 85,70 | 86,30 | 84,80 | 84,80 | -1,05% | 11.105,00 |
| 08.05.2024 | 85,10 | 85,70 | 83,10 | 85,70 | 0,94% | 26.559,00 |
| 07.05.2024 | 83,90 | 84,90 | 83,50 | 84,90 | 1,68% | 20.906,00 |
| 06.05.2024 | 83,50 | 83,70 | 83,00 | 83,50 | 0,24% | 20.603,00 |
| 03.05.2024 | 82,40 | 83,60 | 81,60 | 83,30 | 1,71% | 16.917,00 |
| 02.05.2024 | 80,60 | 82,30 | 80,40 | 81,90 | 1,61% | 10.404,00 |
| 30.04.2024 | 81,00 | 81,40 | 80,40 | 80,60 | -0,49% | 20.258,00 |
| 29.04.2024 | 80,10 | 81,00 | 79,60 | 81,00 | 1,38% | 17.356,00 |
| 26.04.2024 | 79,00 | 80,30 | 78,70 | 79,90 | 1,40% | 15.236,00 |
| 25.04.2024 | 80,00 | 80,00 | 78,10 | 78,80 | -0,88% | 11.611,00 |
| 24.04.2024 | 81,40 | 81,40 | 78,90 | 79,50 | -1,97% | 16.526,00 |
| 23.04.2024 | 81,50 | 81,60 | 80,70 | 81,10 | 0,37% | 16.980,00 |
| 22.04.2024 | 79,60 | 81,40 | 79,50 | 80,80 | 1,76% | 20.272,00 |
| 19.04.2024 | 78,60 | 79,40 | 78,40 | 79,40 | 0,38% | 12.887,00 |
| 18.04.2024 | 79,00 | 80,20 | 78,60 | 79,10 | 0,76% | 11.404,00 |
| 17.04.2024 | 80,50 | 80,90 | 78,50 | 78,50 | -3,21% | 13.851,00 |
| 16.04.2024 | 79,70 | 81,30 | 79,10 | 81,10 | 0,87% | 48.833,00 |
| 15.04.2024 | 80,00 | 80,80 | 79,80 | 80,40 | 0,37% | 8.242,00 |
| 12.04.2024 | 81,00 | 81,40 | 80,10 | 80,10 | 0,38% | 15.471,00 |
| 11.04.2024 | 78,40 | 80,30 | 77,90 | 79,80 | 1,66% | 18.722,00 |
| 10.04.2024 | 81,00 | 81,60 | 78,10 | 78,50 | -1,88% | 16.010,00 |
| 09.04.2024 | 81,00 | 81,60 | 80,00 | 80,00 | -1,60% | 9.514,00 |
| 08.04.2024 | 80,40 | 81,40 | 80,20 | 81,30 | 1,12% | 15.313,00 |
| 05.04.2024 | 81,30 | 81,50 | 79,60 | 80,40 | -2,07% | 16.292,00 |
| 04.04.2024 | 81,20 | 82,10 | 80,90 | 82,10 | 1,23% | 22.681,00 |
| 03.04.2024 | 81,80 | 81,80 | 80,40 | 81,10 | -0,12% | 15.065,00 |
| 02.04.2024 | 83,50 | 83,60 | 80,50 | 81,20 | -2,75% | 20.254,00 |
| 28.03.2024 | 83,50 | 83,70 | 81,80 | 83,50 | 0,72% | 29.095,00 |
| 27.03.2024 | 81,90 | 83,10 | 81,70 | 82,90 | 1,22% | 19.348,00 |
| 26.03.2024 | 81,50 | 82,40 | 81,40 | 81,90 | 0,37% | 20.432,00 |
| 25.03.2024 | 80,50 | 81,90 | 80,40 | 81,60 | 1,24% | 21.169,00 |
| 22.03.2024 | 80,10 | 81,10 | 80,00 | 80,60 | 0,88% | 15.604,00 |
| 21.03.2024 | 79,00 | 79,90 | 78,60 | 79,90 | 2,30% | 16.096,00 |
| 20.03.2024 | 77,50 | 78,70 | 77,10 | 78,10 | 0,77% | 16.967,00 |
| 19.03.2024 | 77,30 | 77,50 | 76,60 | 77,50 | 0,26% | 8.789,00 |
| 18.03.2024 | 77,80 | 78,00 | 77,00 | 77,30 | -0,39% | 10.093,00 |
| 15.03.2024 | 76,30 | 78,60 | 76,30 | 77,60 | 1,44% | 180.053,00 |
| 14.03.2024 | 77,20 | 78,10 | 76,40 | 76,50 | -0,52% | 21.834,00 |
| 13.03.2024 | 77,10 | 77,40 | 76,50 | 76,90 | -0,26% | 23.340,00 |
| 12.03.2024 | 78,00 | 78,00 | 76,50 | 77,10 | -1,15% | 33.142,00 |
| 11.03.2024 | 76,80 | 78,20 | 76,50 | 78,00 | 1,04% | 37.559,00 |
| 08.03.2024 | 77,00 | 78,40 | 76,90 | 77,20 | 0,78% | 35.603,00 |
| 07.03.2024 | 76,50 | 78,40 | 75,60 | 76,60 | 0,00% | 18.280,00 |
| 06.03.2024 | 75,10 | 77,20 | 74,60 | 76,60 | 1,86% | 27.928,00 |
| 05.03.2024 | 75,30 | 76,00 | 74,60 | 75,20 | -0,13% | 26.007,00 |
| 04.03.2024 | 75,20 | 75,60 | 73,70 | 75,30 | 0,00% | 24.712,00 |
| 01.03.2024 | 74,00 | 75,60 | 73,90 | 75,30 | 1,76% | 36.913,00 |
| 29.02.2024 | 75,50 | 75,80 | 74,00 | 74,00 | -1,46% | 70.727,00 |
| 28.02.2024 | 75,70 | 76,20 | 74,10 | 75,10 | -1,44% | 13.922,00 |
| 27.02.2024 | 77,00 | 77,70 | 76,20 | 76,20 | -0,65% | 13.794,00 |
| 26.02.2024 | 77,70 | 77,90 | 75,80 | 76,70 | -1,16% | 12.966,00 |
| 23.02.2024 | 77,90 | 78,20 | 77,20 | 77,60 | -0,39% | 12.219,00 |
| 22.02.2024 | 78,00 | 78,40 | 76,80 | 77,90 | 0,65% | 14.696,00 |
| 21.02.2024 | 76,90 | 78,60 | 76,90 | 77,40 | 0,39% | 13.894,00 |
| 20.02.2024 | 77,50 | 78,00 | 77,00 | 77,10 | -0,64% | 16.300,00 |
| 19.02.2024 | 76,50 | 77,60 | 76,50 | 77,60 | 1,70% | 13.473,00 |
| 16.02.2024 | 77,40 | 77,60 | 76,20 | 76,30 | -0,78% | 13.786,00 |
| 15.02.2024 | 75,90 | 77,20 | 75,10 | 76,90 | 2,40% | 9.867,00 |
| 14.02.2024 | 74,50 | 75,70 | 73,90 | 75,10 | 0,67% | 16.486,00 |
| 13.02.2024 | 75,90 | 75,90 | 73,90 | 74,60 | -1,06% | 21.933,00 |
| 12.02.2024 | 75,00 | 76,10 | 74,70 | 75,40 | 0,00% | 17.311,00 |
| 09.02.2024 | 77,20 | 78,10 | 75,20 | 75,40 | -2,71% | 17.360,00 |
| 08.02.2024 | 78,40 | 79,00 | 77,20 | 77,50 | 2,38% | 23.545,00 |
| 07.02.2024 | 76,10 | 78,10 | 75,70 | 75,70 | -1,30% | 32.276,00 |
| 06.02.2024 | 77,80 | 77,80 | 76,30 | 76,70 | -1,29% | 23.427,00 |
| 05.02.2024 | 78,10 | 78,80 | 77,30 | 77,70 | -0,38% | 15.816,00 |
| 02.02.2024 | 78,90 | 79,30 | 77,50 | 78,00 | -0,51% | 15.929,00 |
| 01.02.2024 | 79,60 | 79,60 | 77,90 | 78,40 | -1,75% | 23.914,00 |
| 31.01.2024 | 79,60 | 80,30 | 79,10 | 79,80 | 0,38% | 24.174,00 |
| 30.01.2024 | 80,00 | 80,50 | 79,20 | 79,50 | -0,62% | 9.792,00 |
| 29.01.2024 | 80,10 | 80,10 | 79,00 | 80,00 | 0,13% | 12.294,00 |
| 26.01.2024 | 80,90 | 80,90 | 79,50 | 79,90 | -0,87% | 13.342,00 |
| 25.01.2024 | 80,60 | 80,60 | 79,40 | 80,60 | 0,12% | 16.942,00 |
| 24.01.2024 | 80,50 | 81,00 | 79,60 | 80,50 | 1,00% | 13.178,00 |
| 23.01.2024 | 81,50 | 81,70 | 79,70 | 79,70 | -2,21% | 17.937,00 |
| 22.01.2024 | 81,10 | 82,60 | 81,00 | 81,50 | 0,49% | 21.922,00 |
| 19.01.2024 | 82,10 | 82,10 | 80,70 | 81,10 | -0,61% | 19.650,00 |
| 18.01.2024 | 82,40 | 82,40 | 80,90 | 81,60 | -0,85% | 15.799,00 |
| 17.01.2024 | 82,80 | 83,20 | 81,60 | 82,30 | -1,91% | 28.900,00 |
| 16.01.2024 | 84,40 | 84,90 | 83,40 | 83,90 | -0,71% | 23.606,00 |
| 15.01.2024 | 86,80 | 86,80 | 84,50 | 84,50 | -2,31% | 20.809,00 |
| 12.01.2024 | 85,00 | 86,70 | 85,00 | 86,50 | 2,00% | 14.073,00 |
| 11.01.2024 | 86,10 | 86,10 | 84,50 | 84,80 | -1,05% | 26.534,00 |
| 10.01.2024 | 84,00 | 86,00 | 84,00 | 85,70 | 1,90% | 25.751,00 |