23,800€
-0,83%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,00 | 24,40 | 23,80 | 23,80 | -0,83% | 2.266,00 |
| 19.12.2024 | 24,00 | 24,00 | 23,90 | 24,00 | -0,83% | 551,00 |
| 18.12.2024 | 24,40 | 24,40 | 24,00 | 24,20 | -0,82% | 1.261,00 |
| 17.12.2024 | 24,80 | 24,80 | 24,00 | 24,40 | -0,81% | 2.539,00 |
| 16.12.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,00% | 3.350,00 |
| 13.12.2024 | 24,00 | 24,60 | 23,90 | 24,60 | 2,50% | 3.646,00 |
| 12.12.2024 | 24,10 | 24,20 | 24,00 | 24,00 | -0,41% | 2.586,00 |
| 11.12.2024 | 24,10 | 24,10 | 23,60 | 24,10 | 0,00% | 7.993,00 |
| 10.12.2024 | 24,00 | 24,20 | 24,00 | 24,10 | 0,42% | 1.166,00 |
| 09.12.2024 | 23,70 | 24,20 | 23,60 | 24,00 | 1,27% | 4.541,00 |
| 06.12.2024 | 24,00 | 24,00 | 23,60 | 23,70 | -1,25% | 8.107,00 |
| 05.12.2024 | 24,00 | 24,10 | 23,80 | 24,00 | 0,00% | 2.582,00 |
| 04.12.2024 | 24,30 | 24,30 | 23,90 | 24,00 | -1,23% | 4.006,00 |
| 03.12.2024 | 24,00 | 24,30 | 23,90 | 24,30 | 0,41% | 1.162,00 |
| 02.12.2024 | 24,80 | 24,80 | 23,90 | 24,20 | -3,20% | 6.335,00 |
| 29.11.2024 | 24,70 | 25,10 | 24,70 | 25,00 | 1,63% | 3.170,00 |
| 28.11.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | 6.999,00 |
| 27.11.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 3,28% | 3.868,00 |
| 26.11.2024 | 24,90 | 24,90 | 24,20 | 24,40 | -2,01% | 8.197,00 |
| 25.11.2024 | 24,70 | 25,30 | 24,70 | 24,90 | 0,81% | 6.313,00 |
| 22.11.2024 | 24,80 | 24,90 | 24,70 | 24,70 | -0,40% | 3.919,00 |
| 21.11.2024 | 24,80 | 24,95 | 24,75 | 24,80 | 0,00% | - |
| 20.11.2024 | 24,60 | 24,90 | 24,60 | 24,80 | 0,40% | 1.727,00 |
| 19.11.2024 | 24,70 | 24,90 | 24,60 | 24,70 | -0,40% | 1.226,00 |
| 18.11.2024 | 25,00 | 25,10 | 24,60 | 24,80 | -1,59% | 8.977,00 |
| 15.11.2024 | 25,30 | 25,30 | 25,10 | 25,20 | -0,40% | 796,00 |
| 14.11.2024 | 25,20 | 25,70 | 25,10 | 25,30 | 0,40% | 3.648,00 |
| 13.11.2024 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | 1.701,00 |
| 12.11.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 7.848,00 |
| 11.11.2024 | 25,20 | 25,40 | 25,00 | 25,00 | -0,79% | 546,00 |
| 08.11.2024 | 25,10 | 25,80 | 25,10 | 25,20 | 0,00% | 4.096,00 |
| 07.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 584,00 |
| 06.11.2024 | 25,10 | 25,30 | 25,00 | 25,20 | 0,40% | 3.571,00 |
| 05.11.2024 | 25,20 | 25,20 | 25,00 | 25,10 | -0,40% | 317,00 |
| 04.11.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 727,00 |
| 01.11.2024 | 25,00 | 25,10 | 24,80 | 25,00 | 0,00% | 609,00 |
| 31.10.2024 | 25,00 | 25,10 | 24,80 | 25,00 | 0,00% | 2.102,00 |
| 30.10.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 4.611,00 |
| 29.10.2024 | 25,20 | 25,30 | 25,00 | 25,00 | -0,79% | 1.315,00 |
| 28.10.2024 | 25,30 | 25,40 | 25,20 | 25,20 | -0,40% | 352,00 |
| 25.10.2024 | 25,10 | 25,40 | 25,10 | 25,30 | 0,80% | 1.760,00 |
| 24.10.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 3.155,00 |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 382,00 |
| 22.10.2024 | 25,10 | 25,10 | 24,80 | 25,00 | -0,40% | 1.666,00 |
| 21.10.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 1.954,00 |
| 18.10.2024 | 25,20 | 25,20 | 24,90 | 25,00 | -0,79% | 3.060,00 |
| 17.10.2024 | 25,30 | 25,50 | 25,00 | 25,20 | -0,40% | 1.371,00 |
| 16.10.2024 | 25,50 | 25,50 | 25,20 | 25,30 | -0,78% | 1.123,00 |
| 15.10.2024 | 25,40 | 25,60 | 25,40 | 25,50 | 0,00% | - |
| 14.10.2024 | 25,00 | 25,90 | 25,00 | 25,50 | 2,00% | 4.575,00 |
| 11.10.2024 | 25,40 | 25,40 | 24,90 | 25,00 | -1,57% | 2.504,00 |
| 10.10.2024 | 25,90 | 26,40 | 25,10 | 25,40 | -0,39% | 9.254,00 |
| 09.10.2024 | 25,50 | 25,50 | 25,20 | 25,50 | 0,79% | 7.943,00 |
| 08.10.2024 | 24,70 | 26,00 | 24,50 | 25,30 | 2,43% | 14.854,00 |
| 07.10.2024 | 24,00 | 24,80 | 23,90 | 24,70 | 2,92% | 10.102,00 |
| 04.10.2024 | 23,40 | 24,10 | 23,20 | 24,00 | 2,56% | 5.581,00 |
| 03.10.2024 | 22,60 | 23,40 | 22,40 | 23,40 | 3,54% | 10.165,00 |
| 02.10.2024 | 22,10 | 22,80 | 22,10 | 22,60 | 2,26% | 2.497,00 |
| 01.10.2024 | 22,00 | 22,10 | 21,70 | 22,10 | 0,45% | 12.290,00 |
| 30.09.2024 | 22,10 | 22,40 | 22,00 | 22,00 | -1,35% | 2.289,00 |
| 27.09.2024 | 22,40 | 22,70 | 22,10 | 22,30 | -0,45% | 1.937,00 |
| 26.09.2024 | 22,30 | 22,70 | 22,30 | 22,40 | 0,45% | 38.927,00 |
| 25.09.2024 | 22,50 | 22,60 | 21,80 | 22,30 | -0,89% | 1.807,00 |
| 24.09.2024 | 22,50 | 22,80 | 22,30 | 22,50 | 0,00% | 2.789,00 |
| 23.09.2024 | 22,40 | 22,80 | 22,40 | 22,50 | 0,00% | 7.299,00 |
| 20.09.2024 | 22,60 | 22,80 | 22,30 | 22,50 | 0,00% | 748,00 |
| 19.09.2024 | 22,70 | 22,70 | 22,40 | 22,50 | -0,88% | 430,00 |
| 18.09.2024 | 22,60 | 23,00 | 22,60 | 22,70 | 0,44% | 1.634,00 |
| 17.09.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 176,00 |
| 16.09.2024 | 22,80 | 22,90 | 22,70 | 22,80 | 0,44% | 678,00 |
| 13.09.2024 | 22,40 | 22,70 | 21,90 | 22,70 | 1,34% | 593,00 |
| 12.09.2024 | 22,90 | 22,90 | 22,40 | 22,40 | -2,61% | 730,00 |
| 11.09.2024 | 22,50 | 23,00 | 22,10 | 23,00 | 3,14% | 1.907,00 |
| 10.09.2024 | 22,20 | 22,90 | 21,80 | 22,30 | 0,00% | 3.492,00 |
| 09.09.2024 | 22,00 | 22,30 | 21,80 | 22,30 | 5,19% | 4.183,00 |
| 06.09.2024 | 21,20 | 22,00 | 20,90 | 21,20 | 0,00% | 2.608,00 |
| 05.09.2024 | 20,90 | 21,70 | 20,60 | 21,20 | 1,44% | 2.372,00 |
| 04.09.2024 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | 269,00 |
| 03.09.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | 147,00 |
| 02.09.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,48% | 1.318,00 |
| 30.08.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 3.075,00 |
| 29.08.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 263,00 |
| 28.08.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 109,00 |
| 27.08.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | 461,00 |
| 26.08.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | 4.246,00 |
| 23.08.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 640,00 |
| 22.08.2024 | 20,50 | 20,50 | 20,00 | 20,50 | 0,00% | 1.413,00 |
| 21.08.2024 | 20,50 | 20,80 | 20,50 | 20,50 | -0,49% | 330,00 |
| 20.08.2024 | 20,18 | 20,75 | 20,13 | 20,60 | 1,85% | - |
| 19.08.2024 | 19,83 | 20,40 | 19,83 | 20,23 | 2,02% | - |
| 16.08.2024 | 19,93 | 19,93 | 19,83 | 19,83 | -0,38% | - |
| 15.08.2024 | 19,75 | 19,90 | 19,75 | 19,90 | 0,76% | - |
| 14.08.2024 | 19,78 | 19,83 | 19,63 | 19,75 | -0,38% | - |
| 13.08.2024 | 19,85 | 19,98 | 19,83 | 19,83 | 0,00% | - |
| 12.08.2024 | 19,95 | 20,13 | 19,83 | 19,83 | -0,50% | - |
| 09.08.2024 | 20,18 | 20,23 | 19,85 | 19,93 | -0,99% | - |
| 08.08.2024 | 20,50 | 20,65 | 20,13 | 20,13 | -1,83% | - |
| 07.08.2024 | 20,15 | 20,55 | 20,13 | 20,50 | 1,11% | - |
| 06.08.2024 | 20,43 | 20,43 | 20,23 | 20,28 | -0,73% | - |
| 05.08.2024 | 20,85 | 20,90 | 20,13 | 20,43 | -2,27% | - |