31,050€
0,81%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,90 | 31,50 | 30,90 | 31,30 | 1,62% | 3.795,00 |
| 15.05.2025 | 30,70 | 30,80 | 30,50 | 30,80 | 0,33% | 3.115,00 |
| 14.05.2025 | 30,50 | 30,75 | 30,50 | 30,70 | 0,47% | 2.364,00 |
| 13.05.2025 | 29,99 | 30,90 | 29,93 | 30,56 | 2,57% | 5.942,00 |
| 12.05.2025 | 29,50 | 30,00 | 29,50 | 29,79 | 1,07% | 3.667,00 |
| 09.05.2025 | 28,35 | 29,50 | 28,35 | 29,48 | 3,97% | 11.825,00 |
| 08.05.2025 | 28,08 | 29,00 | 28,08 | 28,35 | 0,96% | 4.772,00 |
| 07.05.2025 | 28,02 | 28,10 | 27,92 | 28,08 | 0,21% | 1.709,00 |
| 06.05.2025 | 28,10 | 28,25 | 27,95 | 28,02 | -0,28% | 1.621,00 |
| 05.05.2025 | 28,20 | 28,35 | 27,95 | 28,10 | 0,00% | 2.501,00 |
| 02.05.2025 | 26,40 | 28,39 | 26,40 | 28,10 | 6,44% | 3.333,00 |
| 30.04.2025 | 25,95 | 26,51 | 25,95 | 26,40 | 1,93% | 1.008,00 |
| 29.04.2025 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | 1.029,00 |
| 28.04.2025 | 26,40 | 26,40 | 25,80 | 26,10 | 0,00% | 2.646,00 |
| 25.04.2025 | 26,80 | 26,80 | 26,00 | 26,10 | -1,69% | 2.583,00 |
| 24.04.2025 | 26,45 | 26,60 | 26,36 | 26,55 | 1,22% | 734,00 |
| 23.04.2025 | 26,00 | 26,50 | 25,94 | 26,23 | 0,88% | 1.367,00 |
| 22.04.2025 | 25,00 | 26,41 | 25,00 | 26,00 | 4,63% | 4.304,00 |
| 17.04.2025 | 24,19 | 24,85 | 24,18 | 24,85 | 2,73% | 865,00 |
| 16.04.2025 | 24,05 | 24,22 | 24,05 | 24,19 | 0,42% | 1.423,00 |
| 15.04.2025 | 24,13 | 24,14 | 24,02 | 24,09 | -0,29% | 1.766,00 |
| 14.04.2025 | 24,36 | 24,36 | 24,10 | 24,16 | 0,04% | 3.787,00 |
| 11.04.2025 | 24,40 | 24,40 | 24,15 | 24,15 | -1,02% | 1.051,00 |
| 10.04.2025 | 24,61 | 25,05 | 24,30 | 24,40 | 0,64% | 5.928,00 |
| 09.04.2025 | 24,20 | 24,30 | 24,19 | 24,25 | -0,21% | 515,00 |
| 08.04.2025 | 22,90 | 24,30 | 22,89 | 24,30 | 7,03% | 4.090,00 |
| 07.04.2025 | 23,50 | 23,50 | 21,80 | 22,70 | -7,35% | 9.711,00 |
| 04.04.2025 | 27,00 | 27,10 | 24,30 | 24,50 | -9,26% | 8.529,00 |
| 03.04.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,82% | 2.589,00 |
| 02.04.2025 | 27,40 | 27,50 | 27,30 | 27,50 | 0,36% | 1.500,00 |
| 01.04.2025 | 27,50 | 27,50 | 27,30 | 27,40 | -0,36% | 718,00 |
| 31.03.2025 | 27,70 | 27,80 | 27,50 | 27,50 | -0,36% | 6.758,00 |
| 28.03.2025 | 28,00 | 28,00 | 27,00 | 27,60 | -2,47% | 6.901,00 |
| 27.03.2025 | 28,40 | 28,50 | 28,10 | 28,30 | -0,35% | 827,00 |
| 26.03.2025 | 28,50 | 28,80 | 28,20 | 28,40 | -0,35% | 3.898,00 |
| 25.03.2025 | 28,60 | 28,70 | 28,50 | 28,50 | 0,35% | 1.450,00 |
| 24.03.2025 | 28,30 | 28,60 | 28,30 | 28,40 | 1,07% | 3.480,00 |
| 21.03.2025 | 28,00 | 28,40 | 27,80 | 28,10 | 0,36% | 2.788,00 |
| 20.03.2025 | 28,30 | 28,30 | 27,80 | 28,00 | 2,19% | 2.810,00 |
| 19.03.2025 | 27,50 | 27,70 | 27,40 | 27,40 | 1,48% | 1.857,00 |
| 18.03.2025 | 27,40 | 27,50 | 27,00 | 27,00 | -1,46% | 1.943,00 |
| 17.03.2025 | 26,80 | 27,60 | 26,80 | 27,40 | 2,24% | 2.349,00 |
| 14.03.2025 | 28,00 | 28,00 | 26,80 | 26,80 | -3,60% | 5.984,00 |
| 13.03.2025 | 28,10 | 28,10 | 27,60 | 27,80 | -1,07% | 1.641,00 |
| 12.03.2025 | 28,30 | 28,30 | 27,90 | 28,10 | -0,71% | 2.132,00 |
| 11.03.2025 | 28,30 | 28,50 | 28,00 | 28,30 | 0,00% | 6.000,00 |
| 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% | 2.398,00 |
| 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 | 25,10 | 25,00 | -1,57% | 426,00 |
| 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% | 4.765,00 |
| 20.12.2024 | 24,00 | 24,40 | 23,80 | 23,80 | -0,83% | 2.266,00 |