79,400€
-2,10%
Echtzeit-Aktienkurs MONTEA SCA
Bid:
Ask:
Aktienkurse zur MONTEA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 80,20 | 81,35 | 78,85 | 79,15 | -2,40% | - |
| 23.04.2024 | 80,80 | 81,80 | 80,60 | 81,10 | 0,31% | - |
| 22.04.2024 | 79,40 | 81,35 | 79,40 | 80,85 | 1,83% | - |
| 19.04.2024 | 79,10 | 79,40 | 78,40 | 79,40 | 0,38% | - |
| 18.04.2024 | 78,50 | 80,20 | 78,50 | 79,10 | 0,38% | - |
| 17.04.2024 | 81,10 | 81,10 | 78,55 | 78,80 | -2,41% | - |
| 16.04.2024 | 79,40 | 81,45 | 79,00 | 80,75 | 0,19% | - |
| 15.04.2024 | 80,10 | 80,80 | 79,60 | 80,60 | 0,19% | - |
| 12.04.2024 | 79,80 | 81,45 | 79,80 | 80,45 | 0,69% | - |
| 11.04.2024 | 78,50 | 80,50 | 77,95 | 79,90 | 1,78% | - |
| 10.04.2024 | 80,00 | 81,75 | 78,10 | 78,50 | -2,24% | - |
| 09.04.2024 | 81,30 | 81,70 | 80,05 | 80,30 | -1,29% | - |
| 08.04.2024 | 80,40 | 81,50 | 80,00 | 81,35 | 1,37% | - |
| 05.04.2024 | 82,10 | 82,10 | 79,60 | 80,25 | -1,77% | - |
| 04.04.2024 | 80,20 | 82,05 | 80,20 | 81,70 | 1,11% | - |
| 03.04.2024 | 81,20 | 81,65 | 80,15 | 80,80 | -0,12% | - |
| 02.04.2024 | 83,50 | 83,70 | 80,55 | 80,90 | -3,17% | - |
| 28.03.2024 | 82,90 | 83,70 | 81,60 | 83,55 | 0,66% | - |
| 27.03.2024 | 81,00 | 83,15 | 81,00 | 83,00 | 1,28% | - |
| 26.03.2024 | 81,60 | 82,40 | 81,25 | 81,95 | 0,31% | - |
| 25.03.2024 | 80,60 | 82,05 | 80,40 | 81,70 | 1,24% | - |
| 22.03.2024 | 79,90 | 81,25 | 79,80 | 80,70 | 1,19% | - |
| 21.03.2024 | 77,20 | 79,90 | 77,20 | 79,75 | 1,92% | - |
| 20.03.2024 | 76,60 | 78,65 | 76,60 | 78,25 | 0,90% | - |
| 19.03.2024 | 76,40 | 77,60 | 76,40 | 77,55 | 0,32% | - |
| 18.03.2024 | 77,60 | 78,05 | 76,85 | 77,30 | -0,45% | - |
| 15.03.2024 | 75,60 | 78,65 | 75,60 | 77,65 | 1,44% | - |
| 14.03.2024 | 76,00 | 78,20 | 76,00 | 76,55 | -0,39% | - |
| 13.03.2024 | 77,10 | 77,45 | 76,55 | 76,85 | -0,39% | - |
| 12.03.2024 | 77,10 | 78,10 | 76,45 | 77,15 | -0,45% | - |
| 11.03.2024 | 76,30 | 78,20 | 76,30 | 77,50 | 0,52% | - |
| 08.03.2024 | 75,70 | 78,40 | 75,70 | 77,10 | 1,11% | - |
| 07.03.2024 | 76,60 | 78,35 | 75,55 | 76,25 | -0,52% | - |
| 06.03.2024 | 74,30 | 77,20 | 74,30 | 76,65 | 2,13% | - |
| 05.03.2024 | 74,40 | 76,05 | 74,40 | 75,05 | -0,27% | - |
| 04.03.2024 | 75,30 | 75,70 | 73,65 | 75,25 | -0,20% | - |
| 01.03.2024 | 74,00 | 75,55 | 73,80 | 75,40 | 0,47% | - |
| 29.02.2024 | 74,20 | 75,85 | 74,20 | 75,05 | -0,13% | - |
| 28.02.2024 | 76,20 | 76,40 | 74,05 | 75,15 | -1,44% | - |
| 27.02.2024 | 75,80 | 77,85 | 75,80 | 76,25 | -1,10% | - |
| 26.02.2024 | 77,60 | 78,00 | 75,95 | 77,10 | -0,71% | - |
| 23.02.2024 | 77,90 | 78,20 | 77,15 | 77,65 | -0,38% | - |
| 22.02.2024 | 77,40 | 78,40 | 76,60 | 77,95 | 0,32% | - |
| 21.02.2024 | 76,20 | 78,65 | 76,20 | 77,70 | 0,39% | - |
| 20.02.2024 | 76,70 | 78,05 | 76,70 | 77,40 | -0,26% | - |
| 19.02.2024 | 76,30 | 77,70 | 76,30 | 77,60 | 1,64% | - |
| 16.02.2024 | 76,90 | 77,60 | 76,05 | 76,35 | -0,84% | - |
| 15.02.2024 | 75,10 | 77,30 | 75,00 | 77,00 | 1,78% | - |
| 14.02.2024 | 74,60 | 75,85 | 73,80 | 75,65 | 2,30% | - |
| 13.02.2024 | 74,50 | 75,90 | 73,80 | 73,95 | -1,99% | - |
| 12.02.2024 | 74,50 | 76,15 | 74,50 | 75,45 | -0,07% | - |
| 09.02.2024 | 76,60 | 77,85 | 75,20 | 75,50 | -2,89% | - |
| 08.02.2024 | 75,70 | 78,80 | 75,70 | 77,75 | 2,57% | - |
| 07.02.2024 | 75,80 | 78,15 | 75,70 | 75,80 | -1,24% | - |
| 06.02.2024 | 77,70 | 78,20 | 76,40 | 76,75 | -1,22% | - |
| 05.02.2024 | 77,10 | 78,80 | 77,10 | 77,70 | -0,38% | - |
| 02.02.2024 | 77,50 | 79,35 | 77,35 | 78,00 | -0,45% | - |
| 01.02.2024 | 79,80 | 79,80 | 77,85 | 78,35 | -1,88% | - |
| 31.01.2024 | 79,50 | 80,60 | 79,00 | 79,85 | 0,38% | - |
| 30.01.2024 | 80,00 | 80,45 | 79,30 | 79,55 | -0,62% | - |
| 29.01.2024 | 79,90 | 80,15 | 78,90 | 80,05 | 0,13% | - |
| 26.01.2024 | 80,60 | 81,10 | 79,45 | 79,95 | -0,44% | - |
| 25.01.2024 | 79,60 | 80,55 | 79,30 | 80,30 | -0,25% | - |
| 24.01.2024 | 79,70 | 81,25 | 79,60 | 80,50 | 0,88% | - |
| 23.01.2024 | 81,50 | 81,75 | 79,55 | 79,80 | -2,09% | - |
| 22.01.2024 | 81,10 | 82,70 | 80,85 | 81,50 | -0,24% | - |
| 19.01.2024 | 81,60 | 82,40 | 80,60 | 81,70 | 0,31% | - |
| 18.01.2024 | 81,40 | 82,55 | 80,80 | 81,45 | -0,49% | - |
| 17.01.2024 | 83,00 | 83,90 | 81,45 | 81,85 | -2,27% | - |
| 16.01.2024 | 84,50 | 84,90 | 83,20 | 83,75 | -0,95% | - |
| 15.01.2024 | 85,60 | 86,95 | 84,55 | 84,55 | -2,31% | - |
| 12.01.2024 | 83,90 | 86,75 | 83,90 | 86,55 | 1,94% | - |
| 11.01.2024 | 84,80 | 86,70 | 84,20 | 84,90 | -1,05% | - |
| 10.01.2024 | 83,20 | 86,05 | 83,20 | 85,80 | 1,96% | - |
| 09.01.2024 | 84,30 | 84,40 | 83,00 | 84,15 | -0,24% | - |
| 08.01.2024 | 82,10 | 84,50 | 81,85 | 84,35 | 2,12% | - |
| 05.01.2024 | 83,40 | 83,70 | 82,15 | 82,60 | -0,96% | - |
| 04.01.2024 | 83,20 | 85,45 | 83,10 | 83,40 | -0,89% | - |
| 03.01.2024 | 84,80 | 85,55 | 83,95 | 84,15 | -0,82% | - |
| 02.01.2024 | 85,30 | 86,75 | 84,75 | 84,85 | -2,92% | - |
| 29.12.2023 | 87,80 | 88,05 | 87,20 | 87,40 | 0,29% | - |
| 28.12.2023 | 87,10 | 87,45 | 86,45 | 87,15 | 0,23% | - |
| 27.12.2023 | 86,20 | 87,30 | 86,20 | 86,95 | 0,81% | - |
| 22.12.2023 | 84,90 | 86,40 | 84,90 | 86,25 | 0,94% | - |
| 21.12.2023 | 85,20 | 86,10 | 83,90 | 85,45 | 0,06% | - |
| 20.12.2023 | 84,50 | 86,35 | 83,15 | 85,40 | 1,01% | - |
| 19.12.2023 | 84,50 | 85,70 | 83,85 | 84,55 | 0,30% | - |
| 18.12.2023 | 83,30 | 85,00 | 83,20 | 84,30 | 0,06% | - |
| 15.12.2023 | 83,20 | 85,75 | 83,20 | 84,25 | 1,20% | - |
| 14.12.2023 | 82,00 | 85,70 | 82,00 | 83,25 | 0,18% | - |
| 13.12.2023 | 82,10 | 84,30 | 82,10 | 83,10 | 0,48% | - |
| 12.12.2023 | 82,80 | 84,75 | 82,45 | 82,70 | -1,31% | - |
| 11.12.2023 | 83,10 | 85,40 | 82,75 | 83,80 | 0,72% | - |
| 08.12.2023 | 83,00 | 84,05 | 82,70 | 83,20 | 0,48% | - |
| 07.12.2023 | 82,20 | 83,00 | 81,25 | 82,80 | 0,98% | - |
| 06.12.2023 | 80,80 | 82,45 | 80,70 | 82,00 | 2,37% | - |
| 05.12.2023 | 78,90 | 81,35 | 78,90 | 80,10 | 1,39% | - |
| 04.12.2023 | 78,30 | 80,25 | 78,00 | 79,00 | 0,83% | - |
| 01.12.2023 | 79,70 | 79,70 | 77,60 | 78,35 | -1,01% | - |
| 30.11.2023 | 76,60 | 79,40 | 76,60 | 79,15 | 2,06% | - |