Echtzeit-Aktienkurs Bank of Montreal
Bid:
Ask:
Aktienkurse zur Bank of Montreal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 82,31 | 82,92 | 81,49 | 81,60 | -2,67% | - |
| 25.02.2021 | 85,74 | 85,74 | 83,74 | 83,84 | -2,78% | - |
| 24.02.2021 | 85,60 | 86,49 | 85,55 | 86,24 | 3,50% | - |
| 23.02.2021 | 83,21 | 83,79 | 0,00 | 83,32 | 3,26% | - |
| 22.02.2021 | 80,64 | 81,11 | 80,46 | 80,69 | 0,43% | - |
| 19.02.2021 | 79,47 | 80,34 | 79,40 | 80,34 | 2,24% | - |
| 18.02.2021 | 77,89 | 78,68 | 77,77 | 78,58 | 0,31% | - |
| 17.02.2021 | 77,95 | 78,45 | 77,90 | 78,34 | 1,14% | - |
| 16.02.2021 | 77,20 | 77,58 | 0,00 | 77,46 | 0,76% | - |
| 12.02.2021 | 76,71 | 77,00 | 76,63 | 76,87 | 0,87% | - |
| 11.02.2021 | 76,61 | 76,64 | 76,15 | 76,21 | -0,55% | - |
| 10.02.2021 | 76,55 | 77,00 | 76,35 | 76,63 | -0,27% | - |
| 09.02.2021 | 76,80 | 76,95 | 76,31 | 76,84 | 0,05% | - |
| 08.02.2021 | 76,98 | 77,11 | 76,55 | 76,80 | 0,22% | - |
| 05.02.2021 | 76,44 | 76,90 | 76,43 | 76,63 | 0,30% | - |
| 04.02.2021 | 75,81 | 76,48 | 75,80 | 76,40 | 1,61% | - |
| 03.02.2021 | 75,09 | 75,34 | 75,03 | 75,19 | -0,32% | - |
| 02.02.2021 | 75,44 | 75,44 | 75,44 | 75,44 | 1,29% | - |
| 01.02.2021 | 74,32 | 74,98 | 74,26 | 74,48 | -0,17% | - |
| 29.01.2021 | 75,54 | 75,60 | 74,05 | 74,60 | -2,73% | - |
| 28.01.2021 | 76,28 | 77,11 | 76,18 | 76,70 | 1,11% | - |
| 27.01.2021 | 76,34 | 76,45 | 75,72 | 75,85 | -1,79% | - |
| 26.01.2021 | 77,22 | 77,28 | 77,13 | 77,23 | 0,26% | - |
| 25.01.2021 | 77,02 | 77,05 | 76,24 | 77,03 | 0,32% | - |
| 22.01.2021 | 77,05 | 77,12 | 76,37 | 76,79 | -1,22% | - |
| 21.01.2021 | 77,74 | 77,74 | 77,73 | 77,74 | -1,33% | - |
| 20.01.2021 | 79,08 | 79,41 | 78,61 | 78,79 | -0,12% | - |
| 19.01.2021 | 80,02 | 80,40 | 78,88 | 78,88 | -0,20% | - |
| 15.01.2021 | 77,85 | 79,11 | 77,82 | 79,04 | 0,42% | - |
| 14.01.2021 | 78,54 | 79,11 | 78,46 | 78,71 | 0,57% | - |
| 13.01.2021 | 78,32 | 78,66 | 77,98 | 78,27 | -0,15% | - |
| 12.01.2021 | 78,39 | 78,39 | 78,39 | 78,39 | 0,24% | - |
| 11.01.2021 | 78,08 | 78,25 | 77,88 | 78,20 | -0,56% | - |
| 08.01.2021 | 78,26 | 78,72 | 77,93 | 78,64 | 0,40% | - |
| 07.01.2021 | 77,89 | 78,33 | 77,57 | 78,33 | 1,06% | - |
| 06.01.2021 | 77,11 | 77,52 | 76,81 | 77,51 | 1,77% | - |
| 05.01.2021 | 75,58 | 76,44 | 75,38 | 76,16 | 1,47% | - |
| 04.01.2021 | 75,79 | 75,79 | 74,77 | 75,06 | -1,36% | - |
| 31.12.2020 | 76,44 | 76,67 | 76,07 | 76,09 | 0,42% | - |
| 30.12.2020 | 76,46 | 76,50 | 75,67 | 75,77 | -0,04% | - |
| 29.12.2020 | 75,82 | 75,82 | 75,80 | 75,80 | -0,29% | - |
| 28.12.2020 | 76,01 | 76,02 | 76,01 | 76,02 | 0,68% | - |
| 24.12.2020 | 75,75 | 76,32 | 75,51 | 75,51 | -0,30% | - |
| 23.12.2020 | 75,54 | 75,87 | 75,40 | 75,73 | 1,07% | - |
| 22.12.2020 | 74,58 | 75,02 | 74,17 | 74,93 | -0,37% | - |
| 21.12.2020 | 74,18 | 75,42 | 74,14 | 75,21 | -0,48% | - |
| 18.12.2020 | 75,71 | 75,80 | 75,21 | 75,57 | -1,48% | - |
| 17.12.2020 | 76,89 | 76,94 | 76,48 | 76,70 | -0,09% | - |
| 16.12.2020 | 76,45 | 77,06 | 65,11 | 76,77 | 0,90% | - |
| 15.12.2020 | 76,87 | 77,92 | 68,03 | 76,09 | 0,86% | - |
| 14.12.2020 | 76,20 | 76,28 | 75,24 | 75,44 | -0,90% | - |
| 11.12.2020 | 76,06 | 76,24 | 75,89 | 76,12 | 0,04% | - |
| 10.12.2020 | 76,81 | 76,94 | 63,67 | 76,09 | -2,02% | - |
| 09.12.2020 | 76,71 | 77,66 | 65,32 | 77,66 | 2,65% | - |
| 08.12.2020 | 76,08 | 77,71 | 75,50 | 75,65 | -0,60% | - |
| 07.12.2020 | 76,44 | 76,75 | 69,48 | 76,11 | -0,82% | - |
| 04.12.2020 | 76,52 | 77,06 | 76,50 | 76,74 | 1,23% | - |
| 03.12.2020 | 75,77 | 76,15 | 75,69 | 75,81 | 2,32% | - |
| 02.12.2020 | 75,24 | 75,45 | 73,54 | 74,09 | 2,26% | - |
| 01.12.2020 | 74,61 | 74,63 | 67,19 | 72,46 | -0,47% | - |
| 30.11.2020 | 73,46 | 73,47 | 72,80 | 72,80 | -4,89% | - |
| 27.11.2020 | 74,95 | 76,54 | 74,38 | 76,54 | 2,25% | - |
| 25.11.2020 | 74,12 | 75,20 | 74,05 | 74,85 | 0,05% | - |
| 24.11.2020 | 74,15 | 74,83 | 73,87 | 74,82 | 3,17% | - |
| 23.11.2020 | 72,27 | 72,68 | 71,84 | 72,52 | 1,63% | - |
| 20.11.2020 | 70,76 | 71,63 | 70,70 | 71,35 | 0,98% | - |
| 19.11.2020 | 70,19 | 70,69 | 70,03 | 70,66 | 0,93% | - |
| 18.11.2020 | 70,37 | 70,58 | 69,82 | 70,01 | 0,87% | - |
| 17.11.2020 | 68,43 | 69,56 | 68,30 | 69,41 | 1,24% | - |
| 16.11.2020 | 68,00 | 68,74 | 67,95 | 68,56 | 2,84% | - |
| 13.11.2020 | 66,68 | 66,68 | 66,67 | 66,67 | 1,02% | - |
| 12.11.2020 | 66,00 | 66,00 | 66,00 | 66,00 | -1,35% | - |
| 11.11.2020 | 67,36 | 67,40 | 66,79 | 66,90 | -0,52% | - |
| 10.11.2020 | 65,80 | 67,73 | 65,72 | 67,25 | 3,10% | - |
| 09.11.2020 | 65,40 | 65,94 | 64,94 | 65,23 | 4,49% | - |
| 06.11.2020 | 62,77 | 62,84 | 62,13 | 62,42 | -0,77% | - |
| 05.11.2020 | 63,47 | 63,73 | 62,81 | 62,91 | 0,74% | - |
| 04.11.2020 | 61,95 | 62,96 | 61,94 | 62,45 | 0,60% | - |
| 03.11.2020 | 61,67 | 62,46 | 61,56 | 62,07 | 3,42% | - |
| 02.11.2020 | 59,65 | 60,27 | 0,00 | 60,02 | 0,97% | - |
| 30.10.2020 | 60,03 | 60,12 | 59,02 | 59,44 | -2,60% | - |
| 29.10.2020 | 60,02 | 61,10 | 59,99 | 61,03 | 1,55% | - |
| 28.10.2020 | 60,10 | 60,10 | 60,10 | 60,10 | -3,54% | - |
| 27.10.2020 | 62,30 | 63,61 | 62,30 | 62,30 | -1,66% | - |
| 26.10.2020 | 63,28 | 63,36 | 62,80 | 63,35 | -1,04% | - |
| 23.10.2020 | 63,62 | 64,38 | 63,62 | 64,02 | 1,70% | - |
| 22.10.2020 | 63,42 | 63,42 | 62,74 | 62,95 | 3,91% | - |
| 21.10.2020 | 62,09 | 62,46 | 60,58 | 60,58 | -1,70% | - |
| 20.10.2020 | 61,19 | 61,85 | 60,90 | 61,62 | 1,77% | - |
| 19.10.2020 | 0,00 | 61,35 | 0,00 | 60,55 | -1,31% | - |
| 16.10.2020 | 61,42 | 61,81 | 61,27 | 61,36 | 0,00% | - |
| 15.10.2020 | 60,77 | 61,60 | 60,63 | 61,36 | -0,11% | - |
| 14.10.2020 | 62,14 | 62,22 | 61,43 | 61,43 | -0,76% | - |
| 13.10.2020 | 62,05 | 62,18 | 61,54 | 61,90 | -1,53% | - |
| 12.10.2020 | 62,74 | 62,94 | 62,33 | 62,86 | 0,91% | - |
| 09.10.2020 | 62,35 | 62,59 | 61,95 | 62,29 | 0,06% | - |
| 08.10.2020 | 62,11 | 62,66 | 62,03 | 62,26 | 1,05% | - |
| 07.10.2020 | 61,25 | 61,71 | 61,13 | 61,61 | 1,83% | - |
| 06.10.2020 | 59,80 | 61,15 | 59,80 | 60,51 | 2,39% | - |
| 05.10.2020 | 58,72 | 59,35 | 58,52 | 59,09 | 1,58% | - |