MONTEA NV MONT
EURONEXT · Belgien · Finanzen
€61,300,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €62,00 | -0,64 % | €62,60 | €62,80 | €62,00 | 56,36K |
| 2026-09-29 | €62,40 | +0,16 % | €62,40 | €63,20 | €62,20 | 23,61K |
| 2026-09-28 | €62,30 | -1,11 % | €63,30 | €64,10 | €62,30 | 27,74K |
| 2026-09-25 | €63,00 | +0,64 % | €63,20 | €63,70 | €63,00 | 14,29K |
| 2026-09-24 | €62,60 | -1,26 % | €63,30 | €63,60 | €62,60 | 15,60K |
| 2026-09-23 | €63,40 | -1,25 % | €64,20 | €64,30 | €63,30 | 18,74K |
| 2026-09-22 | €64,20 | -0,31 % | €64,20 | €64,70 | €63,90 | 16,48K |
| 2026-09-21 | €64,40 | +1,42 % | €64,00 | €64,90 | €63,80 | 12,69K |
| 2026-09-18 | €63,50 | -1,55 % | €64,30 | €64,50 | €63,50 | 75,45K |
| 2026-09-17 | €64,50 | 0,00 % | €64,60 | €65,10 | €64,10 | 35,96K |
| 2026-09-16 | €64,50 | +2,71 % | €64,70 | €64,80 | €64,10 | 23,70K |
| 2026-09-15 | €62,80 | -0,95 % | €63,30 | €63,80 | €62,80 | 44,70K |
| 2026-09-14 | €63,40 | -0,16 % | €63,60 | €63,80 | €63,30 | 21,68K |
| 2026-09-11 | €63,50 | +0,16 % | €63,50 | €63,90 | €63,40 | 22,73K |
| 2026-09-10 | €63,40 | -1,25 % | €64,40 | €64,80 | €63,40 | 27,52K |
| 2026-09-09 | €64,20 | -1,83 % | €64,90 | €65,60 | €64,20 | 37,98K |
| 2026-09-08 | €65,40 | +1,08 % | €64,60 | €65,60 | €64,30 | 23,53K |
| 2026-09-07 | €64,70 | -0,92 % | €65,20 | €65,25 | €64,50 | 19,26K |
| 2026-09-04 | €65,30 | 0,00 % | €65,30 | €65,80 | €64,80 | 21,14K |
| 2026-09-03 | €65,30 | +1,87 % | €64,10 | €65,30 | €64,10 | 24,06K |
| 2026-09-02 | €64,10 | -0,62 % | €64,00 | €65,00 | €64,00 | 27,34K |
| 2026-09-01 | €64,50 | 0,00 % | €64,50 | €64,70 | €63,90 | 30,83K |
| 2026-08-31 | €64,50 | -1,53 % | €65,50 | €65,50 | €64,40 | 48,47K |
| 2026-08-28 | €65,50 | -0,61 % | €65,90 | €65,90 | €64,90 | 41,52K |
| 2026-08-27 | €65,90 | -1,20 % | €66,50 | €66,50 | €65,40 | 19,28K |
| 2026-08-26 | €66,70 | 0,00 % | €66,40 | €66,80 | €66,10 | 21,41K |
| 2026-08-25 | €66,70 | -0,30 % | €66,90 | €67,10 | €66,50 | 13,13K |
| 2026-08-24 | €66,90 | 0,00 % | €67,10 | €67,30 | €66,50 | 24,43K |
| 2026-08-21 | €66,90 | +1,36 % | €65,90 | €68,40 | €65,90 | 46,18K |
| 2026-08-20 | €66,00 | +1,07 % | €65,60 | €66,00 | €65,30 | 25,68K |
| 2026-08-19 | €65,30 | -0,15 % | €65,10 | €65,80 | €64,80 | 41,99K |
| 2026-08-18 | €65,40 | +0,93 % | €64,80 | €65,40 | €64,70 | 24,67K |
| 2026-08-17 | €64,80 | -1,37 % | €65,60 | €65,70 | €64,80 | 43,41K |
| 2026-08-14 | €65,70 | -0,45 % | €66,50 | €66,50 | €65,70 | 14,60K |
| 2026-08-13 | €66,00 | -1,05 % | €66,70 | €66,70 | €66,00 | 15,53K |
| 2026-08-12 | €66,70 | +0,91 % | €66,40 | €66,70 | €65,90 | 27,16K |
| 2026-08-11 | €66,10 | -0,60 % | €66,50 | €66,70 | €65,70 | 22,10K |
| 2026-08-10 | €66,50 | -0,89 % | €67,00 | €67,40 | €66,50 | 17,02K |
| 2026-08-07 | €67,10 | -0,59 % | €67,40 | €67,50 | €66,60 | 24,75K |
| 2026-08-06 | €67,50 | 0,00 % | €67,80 | €68,00 | €67,00 | 16,45K |
| 2026-08-05 | €67,50 | -0,74 % | €68,00 | €68,00 | €67,00 | 24,71K |
| 2026-08-04 | €68,00 | +0,29 % | €67,60 | €68,00 | €67,30 | 23,03K |
| 2026-08-03 | €67,80 | -0,29 % | €68,00 | €68,70 | €67,40 | 17,99K |
| 2026-07-31 | €68,00 | 0,00 % | €68,40 | €68,40 | €67,70 | 35,88K |
| 2026-07-30 | €68,00 | -0,44 % | €68,10 | €68,50 | €67,60 | 36,89K |
| 2026-07-29 | €68,30 | -1,30 % | €68,90 | €69,00 | €68,10 | 22,85K |
| 2026-07-28 | €69,20 | 0,00 % | €69,50 | €70,10 | €68,80 | 32,85K |
| 2026-07-27 | €69,20 | +1,47 % | €69,20 | €69,90 | €68,80 | 21,19K |
| 2026-07-24 | €68,20 | -1,02 % | €69,30 | €70,30 | €68,10 | 30,59K |
| 2026-07-23 | €68,90 | +0,44 % | €69,10 | €69,80 | €68,80 | 14,20K |
| 2026-07-22 | €68,60 | +1,03 % | €68,10 | €69,60 | €67,80 | 22,54K |
| 2026-07-21 | €67,90 | -0,73 % | €68,40 | €68,50 | €67,90 | 20,50K |
| 2026-07-20 | €68,40 | +0,44 % | €68,10 | €68,60 | €67,80 | 29,66K |
| 2026-07-17 | €68,10 | +1,04 % | €67,60 | €68,50 | €67,60 | 23,41K |
| 2026-07-16 | €67,40 | +0,45 % | €67,20 | €67,50 | €66,50 | 20,56K |
| 2026-07-15 | €67,10 | -0,45 % | €67,40 | €67,40 | €66,20 | 24,32K |
| 2026-07-14 | €67,40 | +0,75 % | €66,80 | €67,40 | €66,20 | 20,60K |
| 2026-07-13 | €66,90 | -0,30 % | €67,00 | €67,30 | €66,60 | 10,14K |
| 2026-07-10 | €67,10 | +0,45 % | €66,70 | €68,00 | €66,70 | 22,36K |
| 2026-07-09 | €66,80 | +1,21 % | €66,60 | €67,00 | €66,20 | 20,48K |
| 2026-07-08 | €66,00 | -2,22 % | €67,30 | €67,60 | €65,70 | 21,01K |
| 2026-07-07 | €67,50 | +0,45 % | €67,30 | €68,10 | €67,10 | 15,29K |
| 2026-07-06 | €67,20 | -0,44 % | €67,70 | €67,90 | €66,90 | 13,37K |
| 2026-07-03 | €67,50 | -0,59 % | €67,90 | €68,30 | €67,50 | 10,19K |
| 2026-07-02 | €67,90 | +2,26 % | €66,60 | €68,20 | €66,60 | 17,25K |
| 2026-07-01 | €66,40 | -0,75 % | €66,80 | €66,90 | €66,00 | 28,30K |
| 2026-06-30 | €66,90 | +1,52 % | €66,30 | €66,90 | €66,20 | 35,88K |
| 2026-06-29 | €65,90 | -1,93 % | €67,40 | €67,40 | €65,90 | 18,38K |
| 2026-06-26 | €67,20 | +1,66 % | €66,50 | €67,30 | €66,30 | 20,07K |
| 2026-06-25 | €66,10 | -1,78 % | €67,30 | €67,80 | €66,10 | 32,77K |
| 2026-06-24 | €67,30 | +3,70 % | €66,10 | €67,90 | €65,90 | 49,00K |
| 2026-06-23 | €64,90 | -1,52 % | €65,70 | €65,90 | €64,70 | 38,61K |
| 2026-06-22 | €65,90 | +0,76 % | €65,50 | €66,00 | €65,10 | 17,57K |
| 2026-06-19 | €65,40 | -0,76 % | €66,00 | €66,00 | €65,40 | 22,37K |
| 2026-06-18 | €65,90 | -0,30 % | €65,90 | €66,20 | €64,90 | 26,94K |
| 2026-06-17 | €66,10 | -0,75 % | €66,50 | €66,60 | €65,80 | 20,79K |
| 2026-06-16 | €66,60 | -0,15 % | €67,00 | €67,10 | €66,30 | 19,57K |
| 2026-06-15 | €66,70 | -0,45 % | €67,70 | €68,30 | €66,70 | 17,98K |
| 2026-06-12 | €67,00 | +1,98 % | €66,40 | €67,10 | €66,30 | 23,70K |
| 2026-06-11 | €65,70 | -1,20 % | €66,40 | €66,60 | €65,60 | 17,30K |
| 2026-06-10 | €66,50 | +1,53 % | €65,80 | €66,90 | €65,50 | 19,47K |
| 2026-06-09 | €65,50 | +1,08 % | €64,90 | €65,90 | €64,60 | 26,69K |
| 2026-06-08 | €64,80 | -0,46 % | €64,90 | €65,40 | €64,70 | 26,01K |
| 2026-06-05 | €65,10 | -0,46 % | €66,00 | €66,00 | €65,00 | 27,03K |
| 2026-06-04 | €65,40 | +0,46 % | €65,20 | €65,80 | €65,10 | 18,96K |
| 2026-06-03 | €65,10 | -0,76 % | €65,60 | €65,60 | €64,40 | 62,61K |
| 2026-06-02 | €65,60 | -1,35 % | €66,40 | €66,70 | €65,30 | 39,11K |
| 2026-06-01 | €66,50 | -0,45 % | €66,50 | €67,10 | €65,80 | 38,50K |
| 2026-05-29 | €66,80 | -1,47 % | €68,00 | €68,10 | €66,80 | 69,08K |
| 2026-05-28 | €67,80 | -0,15 % | €68,00 | €68,30 | €67,60 | 31,69K |