83,550€
0,78%
Echtzeit-Aktienkurs Montea SICAFI S.C.A.
Bid:
Ask:
Aktienkurse zur Montea SICAFI S.C.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 84,00 | 84,30 | 83,10 | 84,10 | -0,24% | 13.013,00 |
08.01.2024 | 83,00 | 84,30 | 81,90 | 84,30 | 1,57% | 17.554,00 |
05.01.2024 | 83,20 | 83,50 | 82,30 | 83,00 | -0,48% | 28.056,00 |
04.01.2024 | 84,30 | 85,10 | 83,10 | 83,40 | -0,83% | 19.082,00 |
03.01.2024 | 84,80 | 85,40 | 84,10 | 84,10 | -0,83% | 19.928,00 |
02.01.2024 | 86,30 | 86,70 | 84,80 | 84,80 | -1,62% | 10.802,00 |
29.12.2023 | 87,80 | 88,20 | 85,70 | 86,20 | -1,82% | 16.085,00 |
28.12.2023 | 87,00 | 87,80 | 86,60 | 87,80 | 0,80% | 14.114,00 |
27.12.2023 | 86,60 | 87,30 | 86,40 | 87,10 | 1,04% | 17.206,00 |
22.12.2023 | 85,10 | 86,30 | 85,10 | 86,20 | 0,47% | 7.506,00 |
21.12.2023 | 85,00 | 85,80 | 84,00 | 85,80 | -0,35% | 22.826,00 |
20.12.2023 | 84,70 | 86,30 | 83,20 | 86,10 | 1,89% | 33.405,00 |
19.12.2023 | 84,90 | 85,60 | 83,80 | 84,50 | 0,00% | 15.952,00 |
18.12.2023 | 84,00 | 85,00 | 83,30 | 84,50 | 0,36% | 52.534,00 |
15.12.2023 | 83,00 | 85,60 | 83,00 | 84,20 | 1,20% | 144.430,00 |
14.12.2023 | 84,50 | 85,50 | 83,20 | 83,20 | 0,36% | 39.528,00 |
13.12.2023 | 83,40 | 84,50 | 82,90 | 82,90 | -0,12% | 23.887,00 |
12.12.2023 | 84,00 | 84,80 | 82,60 | 83,00 | -0,84% | 30.585,00 |
11.12.2023 | 84,50 | 85,20 | 82,90 | 83,70 | 0,72% | 23.960,00 |
08.12.2023 | 82,90 | 84,00 | 82,90 | 83,10 | 0,12% | 25.229,00 |
07.12.2023 | 82,30 | 83,00 | 81,30 | 83,00 | 0,97% | 23.307,00 |
06.12.2023 | 81,00 | 82,30 | 81,00 | 82,20 | 2,62% | 23.177,00 |
05.12.2023 | 80,10 | 80,10 | 80,10 | 80,10 | 1,52% | 56.435,00 |
04.12.2023 | 78,30 | 80,20 | 78,20 | 78,90 | 0,77% | 43.808,00 |
01.12.2023 | 79,20 | 79,60 | 77,70 | 78,30 | -1,76% | 21.351,00 |
30.11.2023 | 78,00 | 79,70 | 77,80 | 79,70 | 2,84% | 91.511,00 |
29.11.2023 | 76,00 | 77,90 | 75,80 | 77,50 | 2,65% | 22.070,00 |
28.11.2023 | 76,40 | 76,90 | 75,20 | 75,50 | -1,44% | 24.937,00 |
27.11.2023 | 76,30 | 76,80 | 76,00 | 76,60 | 0,13% | 14.284,00 |
24.11.2023 | 76,40 | 76,70 | 75,50 | 76,50 | 0,13% | 28.313,00 |
23.11.2023 | 75,60 | 76,60 | 75,30 | 76,40 | 0,92% | 25.926,00 |
22.11.2023 | 73,10 | 75,70 | 73,10 | 75,70 | 3,56% | 43.249,00 |
21.11.2023 | 71,20 | 73,10 | 71,20 | 73,10 | 0,41% | 71.270,00 |
20.11.2023 | 71,40 | 72,90 | 71,40 | 72,80 | 1,53% | 13.865,00 |
17.11.2023 | 71,70 | 71,70 | 71,70 | 71,70 | 2,58% | 25.823,00 |
16.11.2023 | 70,50 | 71,10 | 69,90 | 69,90 | -0,57% | 17.723,00 |
15.11.2023 | 71,50 | 71,50 | 70,20 | 70,30 | -1,13% | 17.591,00 |
14.11.2023 | 68,00 | 71,80 | 67,70 | 71,10 | 5,65% | 20.854,00 |
13.11.2023 | 68,90 | 69,10 | 67,30 | 67,30 | -2,32% | 13.934,00 |
10.11.2023 | 69,10 | 69,10 | 68,00 | 68,90 | -0,86% | 18.602,00 |
09.11.2023 | 68,00 | 69,60 | 67,50 | 69,50 | 2,51% | 30.070,00 |
08.11.2023 | 67,50 | 68,20 | 67,20 | 67,80 | 0,15% | 24.644,00 |
07.11.2023 | 67,90 | 69,20 | 67,60 | 67,70 | -0,44% | 23.747,00 |