28,200€
-0,35%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 28,60 | 28,60 | 28,10 | 28,20 | -0,35% | - |
| 10.03.2025 | 29,70 | 29,90 | 28,30 | 28,30 | -4,39% | 4.147,00 |
| 07.03.2025 | 28,40 | 29,70 | 28,20 | 29,60 | 4,96% | 9.290,00 |
| 06.03.2025 | 28,10 | 28,40 | 27,80 | 28,20 | 0,71% | 3.279,00 |
| 05.03.2025 | 27,40 | 28,00 | 27,30 | 28,00 | 2,19% | 1.979,00 |
| 04.03.2025 | 27,40 | 27,50 | 27,20 | 27,40 | 0,00% | 3.624,00 |
| 03.03.2025 | 27,60 | 27,90 | 27,40 | 27,40 | -0,36% | 2.341,00 |
| 28.02.2025 | 27,50 | 27,60 | 27,30 | 27,50 | 0,36% | 2.303,00 |
| 27.02.2025 | 28,00 | 28,10 | 27,40 | 27,40 | -2,14% | 2.807,00 |
| 26.02.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 2,56% | 1.152,00 |
| 25.02.2025 | 28,30 | 28,50 | 27,30 | 27,30 | -3,53% | 2.269,00 |
| 24.02.2025 | 27,80 | 28,50 | 27,80 | 28,30 | 1,80% | 3.540,00 |
| 21.02.2025 | 27,30 | 27,90 | 27,30 | 27,80 | 1,83% | 2.032,00 |
| 20.02.2025 | 27,10 | 27,60 | 26,90 | 27,30 | 0,74% | 2.674,00 |
| 19.02.2025 | 26,30 | 27,30 | 26,10 | 27,10 | 3,44% | 5.669,00 |
| 18.02.2025 | 25,60 | 26,40 | 25,60 | 26,20 | 2,75% | 2.306,00 |
| 17.02.2025 | 24,50 | 25,50 | 24,40 | 25,50 | 4,08% | 3.593,00 |
| 14.02.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | 4.255,00 |
| 13.02.2025 | 24,80 | 24,80 | 24,60 | 24,70 | -0,40% | 913,00 |
| 12.02.2025 | 24,90 | 24,90 | 24,50 | 24,80 | -1,20% | 1.957,00 |
| 11.02.2025 | 25,20 | 25,20 | 24,90 | 25,10 | 0,00% | 1.161,00 |
| 10.02.2025 | 24,70 | 25,20 | 24,60 | 25,10 | -0,79% | 4.176,00 |
| 07.02.2025 | 26,10 | 26,60 | 25,30 | 25,30 | -3,07% | 4.059,00 |
| 06.02.2025 | 25,40 | 26,10 | 25,40 | 26,10 | 2,76% | 2.414,00 |
| 05.02.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | 306,00 |
| 04.02.2025 | 25,30 | 25,50 | 25,20 | 25,40 | 0,79% | 475,00 |
| 03.02.2025 | 25,40 | 25,50 | 25,10 | 25,20 | -0,79% | 1.011,00 |
| 31.01.2025 | 25,20 | 25,50 | 25,10 | 25,40 | 1,20% | 3.770,00 |
| 30.01.2025 | 25,00 | 25,10 | 24,90 | 25,10 | 0,80% | 5.378,00 |
| 29.01.2025 | 25,40 | 25,50 | 24,90 | 24,90 | -1,97% | 5.989,00 |
| 28.01.2025 | 25,40 | 25,60 | 25,30 | 25,40 | 0,00% | 11.908,00 |
| 27.01.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 219,00 |
| 24.01.2025 | 25,00 | 25,40 | 24,90 | 25,40 | 1,60% | 1.785,00 |
| 23.01.2025 | 24,80 | 25,00 | 24,70 | 25,00 | 0,81% | 1.849,00 |
| 22.01.2025 | 24,90 | 25,00 | 24,70 | 24,80 | -0,80% | 6.249,00 |
| 21.01.2025 | 25,10 | 25,20 | 24,80 | 25,00 | -0,40% | 11.218,00 |
| 20.01.2025 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | 5.486,00 |
| 17.01.2025 | 25,50 | 25,50 | 24,90 | 25,10 | -1,18% | 2.416,00 |
| 16.01.2025 | 25,70 | 25,70 | 25,20 | 25,40 | -1,17% | 708,00 |
| 15.01.2025 | 25,80 | 25,80 | 25,50 | 25,70 | -0,39% | 510,00 |
| 14.01.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 1,57% | 3.014,00 |
| 13.01.2025 | 25,20 | 26,00 | 24,90 | 25,40 | 1,60% | 2.777,00 |
| 10.01.2025 | 25,40 | 25,50 | 25,00 | 25,00 | -1,57% | 452,00 |
| 09.01.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | 457,00 |
| 08.01.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | 498,00 |
| 07.01.2025 | 25,80 | 25,90 | 24,60 | 24,80 | -3,88% | 29.256,00 |
| 06.01.2025 | 26,00 | 26,10 | 25,80 | 25,80 | -0,77% | 2.035,00 |
| 03.01.2025 | 26,30 | 26,50 | 25,70 | 26,00 | -1,14% | 2.535,00 |
| 02.01.2025 | 26,40 | 26,40 | 26,30 | 26,30 | -0,38% | 107,00 |
| 31.12.2024 | 26,40 | 26,40 | 25,90 | 26,40 | 0,00% | 802,00 |
| 30.12.2024 | 26,60 | 26,60 | 26,30 | 26,40 | -0,38% | 1.380,00 |
| 27.12.2024 | 25,50 | 26,60 | 25,50 | 26,50 | 5,16% | 7.634,00 |
| 24.12.2024 | 24,10 | 25,50 | 24,10 | 25,20 | 4,56% | 4.116,00 |
| 23.12.2024 | 23,80 | 24,10 | 23,80 | 24,10 | 1,26% | 4.770,00 |
| 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 |