29,600€
-0,67%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,90 | 30,05 | 29,65 | 29,65 | -0,50% | - |
| 15.10.2025 | 30,20 | 30,20 | 29,70 | 29,80 | -0,33% | 2.634,00 |
| 14.10.2025 | 31,20 | 31,20 | 29,60 | 29,90 | -3,86% | 4.169,00 |
| 13.10.2025 | 31,30 | 31,40 | 30,80 | 31,10 | -0,32% | 2.457,00 |
| 10.10.2025 | 31,40 | 31,40 | 30,90 | 31,20 | -0,32% | 2.930,00 |
| 09.10.2025 | 31,40 | 31,40 | 31,00 | 31,30 | 0,00% | 2.719,00 |
| 08.10.2025 | 31,20 | 31,70 | 31,10 | 31,30 | 0,00% | 3.249,00 |
| 07.10.2025 | 31,30 | 31,80 | 31,30 | 31,30 | 0,00% | 1.815,00 |
| 06.10.2025 | 32,70 | 32,70 | 31,00 | 31,30 | -3,69% | 4.763,00 |
| 03.10.2025 | 32,10 | 32,50 | 32,10 | 32,50 | 1,25% | 13.133,00 |
| 02.10.2025 | 31,60 | 32,20 | 31,50 | 32,10 | 1,90% | 12.759,00 |
| 01.10.2025 | 30,80 | 31,50 | 30,80 | 31,50 | 1,61% | 4.747,00 |
| 30.09.2025 | 30,40 | 31,50 | 30,40 | 31,00 | 0,65% | 22.667,00 |
| 29.09.2025 | 30,20 | 30,90 | 30,20 | 30,80 | 1,99% | 3.722,00 |
| 26.09.2025 | 29,60 | 30,90 | 29,00 | 30,20 | 3,07% | 7.924,00 |
| 25.09.2025 | 29,10 | 29,60 | 29,00 | 29,30 | 0,34% | 1.270,00 |
| 24.09.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 2,46% | 353,00 |
| 23.09.2025 | 28,40 | 28,70 | 28,30 | 28,50 | 0,35% | 1.902,00 |
| 22.09.2025 | 29,90 | 29,90 | 28,40 | 28,40 | -4,38% | 2.307,00 |
| 19.09.2025 | 28,70 | 29,80 | 28,60 | 29,70 | 4,21% | 3.185,00 |
| 18.09.2025 | 27,60 | 28,60 | 27,60 | 28,50 | 3,26% | 1.916,00 |
| 17.09.2025 | 27,70 | 27,80 | 27,60 | 27,60 | -0,36% | 257,00 |
| 16.09.2025 | 27,70 | 27,80 | 27,50 | 27,70 | 0,36% | 1.546,00 |
| 15.09.2025 | 27,40 | 27,70 | 27,30 | 27,60 | 0,73% | 892,00 |
| 12.09.2025 | 27,20 | 27,50 | 27,10 | 27,40 | 1,48% | 438,00 |
| 11.09.2025 | 27,90 | 27,90 | 26,40 | 27,00 | -3,23% | 3.460,00 |
| 10.09.2025 | 26,40 | 27,90 | 26,40 | 27,90 | 7,31% | 2.994,00 |
| 09.09.2025 | 25,90 | 26,10 | 24,50 | 26,00 | 0,39% | 9.967,00 |
| 08.09.2025 | 27,00 | 27,00 | 25,60 | 25,90 | -4,78% | 2.069,00 |
| 05.09.2025 | 26,70 | 27,20 | 26,40 | 27,20 | 1,49% | 2.447,00 |
| 04.09.2025 | 26,50 | 26,90 | 26,30 | 26,80 | 0,00% | 3.357,00 |
| 03.09.2025 | 28,20 | 28,20 | 25,50 | 26,80 | -4,96% | 8.091,00 |
| 02.09.2025 | 27,80 | 28,20 | 27,70 | 28,20 | 1,81% | 1.772,00 |
| 01.09.2025 | 28,70 | 28,70 | 27,40 | 27,70 | -3,48% | 3.310,00 |
| 29.08.2025 | 29,10 | 29,10 | 28,40 | 28,70 | -1,37% | 1.803,00 |
| 28.08.2025 | 28,20 | 29,10 | 28,20 | 29,10 | 3,19% | 1.337,00 |
| 27.08.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 1.566,00 |
| 26.08.2025 | 29,70 | 29,70 | 28,20 | 28,80 | -4,00% | 35.169,00 |
| 25.08.2025 | 30,50 | 30,80 | 30,00 | 30,00 | -1,64% | 2.265,00 |
| 22.08.2025 | 30,60 | 30,60 | 30,50 | 30,50 | -0,33% | 333,00 |
| 21.08.2025 | 30,70 | 30,80 | 30,50 | 30,60 | -0,33% | 639,00 |
| 20.08.2025 | 31,00 | 31,00 | 30,70 | 30,70 | -0,97% | 359,00 |
| 19.08.2025 | 30,80 | 31,10 | 30,80 | 31,00 | 0,65% | 991,00 |
| 18.08.2025 | 30,80 | 31,00 | 30,70 | 30,80 | 0,00% | 525,00 |
| 15.08.2025 | 30,80 | 31,00 | 30,80 | 30,80 | 0,00% | 627,00 |
| 14.08.2025 | 30,90 | 31,00 | 30,70 | 30,80 | 0,00% | 1.356,00 |
| 13.08.2025 | 31,00 | 31,10 | 30,80 | 30,80 | -0,32% | 1.969,00 |
| 12.08.2025 | 31,20 | 31,20 | 30,60 | 30,90 | -0,96% | 4.286,00 |
| 11.08.2025 | 31,40 | 31,40 | 31,00 | 31,20 | 0,00% | 5.020,00 |
| 08.08.2025 | 31,40 | 31,80 | 31,20 | 31,20 | -0,95% | 6.228,00 |
| 07.08.2025 | 31,40 | 31,70 | 31,20 | 31,50 | 0,32% | 11.728,00 |
| 06.08.2025 | 28,90 | 31,70 | 28,90 | 31,40 | 8,65% | 25.083,00 |
| 05.08.2025 | 28,90 | 29,00 | 28,80 | 28,90 | 0,00% | 21.393,00 |
| 04.08.2025 | 29,20 | 29,20 | 28,90 | 28,90 | -0,34% | 570,00 |
| 01.08.2025 | 29,70 | 29,70 | 28,90 | 29,00 | -2,03% | 2.014,00 |
| 31.07.2025 | 29,80 | 30,10 | 29,60 | 29,60 | -0,67% | 3.950,00 |
| 30.07.2025 | 29,50 | 30,10 | 29,50 | 29,80 | 1,36% | 1.584,00 |
| 29.07.2025 | 29,20 | 29,60 | 29,10 | 29,40 | 0,68% | 585,00 |
| 28.07.2025 | 29,00 | 29,30 | 29,00 | 29,20 | 0,69% | 710,00 |
| 25.07.2025 | 28,50 | 29,10 | 28,30 | 29,00 | 1,05% | 1.415,00 |
| 24.07.2025 | 28,80 | 28,80 | 28,10 | 28,70 | -1,03% | 1.695,00 |
| 23.07.2025 | 28,90 | 29,00 | 28,50 | 29,00 | 0,00% | 1.678,00 |
| 22.07.2025 | 29,30 | 29,30 | 28,80 | 29,00 | -1,02% | 666,00 |
| 21.07.2025 | 29,50 | 29,50 | 29,00 | 29,30 | -0,68% | 990,00 |
| 18.07.2025 | 29,40 | 29,50 | 29,10 | 29,50 | 0,34% | 2.102,00 |
| 17.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 994,00 |
| 16.07.2025 | 30,00 | 30,10 | 29,00 | 29,20 | -2,67% | 13.015,00 |
| 15.07.2025 | 30,00 | 30,10 | 30,00 | 30,00 | 0,00% | 177,00 |
| 14.07.2025 | 30,50 | 30,50 | 30,00 | 30,00 | -1,64% | 588,00 |
| 11.07.2025 | 30,30 | 31,20 | 30,30 | 30,50 | 0,00% | 6.636,00 |
| 10.07.2025 | 30,50 | 30,60 | 30,20 | 30,50 | 0,33% | 1.508,00 |
| 09.07.2025 | 30,00 | 30,60 | 30,00 | 30,40 | 1,33% | 847,00 |
| 08.07.2025 | 29,60 | 30,30 | 29,30 | 30,00 | 1,69% | 27.738,00 |
| 07.07.2025 | 29,80 | 29,80 | 28,80 | 29,50 | -1,01% | 1.467,00 |
| 04.07.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -2,61% | 12.290,00 |
| 03.07.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 792,00 |
| 02.07.2025 | 30,10 | 30,50 | 30,10 | 30,40 | 1,33% | 23.734,00 |
| 01.07.2025 | 29,70 | 30,40 | 28,90 | 30,00 | -0,66% | 1.846,00 |
| 30.06.2025 | 31,00 | 31,10 | 30,10 | 30,20 | -2,27% | 2.816,00 |
| 27.06.2025 | 30,70 | 31,00 | 30,60 | 30,90 | 0,65% | 5.744,00 |
| 26.06.2025 | 30,90 | 31,40 | 30,60 | 30,70 | -0,32% | 5.488,00 |
| 25.06.2025 | 30,90 | 31,10 | 30,60 | 30,80 | -0,32% | 2.411,00 |
| 24.06.2025 | 30,50 | 31,20 | 30,50 | 30,90 | 1,31% | 5.680,00 |
| 23.06.2025 | 29,80 | 30,80 | 29,60 | 30,50 | 2,35% | 3.984,00 |
| 20.06.2025 | 29,20 | 30,20 | 29,20 | 29,80 | 2,05% | 7.614,00 |
| 19.06.2025 | 28,40 | 29,30 | 28,30 | 29,20 | 2,10% | 1.135,00 |
| 18.06.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 1.156,00 |
| 17.06.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 526,00 |
| 16.06.2025 | 29,40 | 29,40 | 28,90 | 29,00 | -1,36% | 922,00 |
| 13.06.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 833,00 |
| 12.06.2025 | 29,10 | 29,50 | 29,10 | 29,40 | -0,34% | 528,00 |
| 11.06.2025 | 29,50 | 29,50 | 29,10 | 29,50 | 0,00% | 776,00 |
| 10.06.2025 | 29,60 | 29,60 | 29,00 | 29,50 | -0,67% | 827,00 |
| 09.06.2025 | 29,50 | 29,70 | 29,10 | 29,70 | 0,68% | 1.281,00 |
| 06.06.2025 | 29,80 | 29,80 | 29,10 | 29,50 | -1,01% | 975,00 |
| 05.06.2025 | 30,20 | 30,30 | 29,70 | 29,80 | -1,32% | 1.447,00 |
| 04.06.2025 | 30,70 | 30,90 | 30,20 | 30,20 | -1,31% | 1.692,00 |
| 03.06.2025 | 31,20 | 31,40 | 30,50 | 30,60 | -1,92% | 3.410,00 |
| 02.06.2025 | 31,00 | 31,40 | 30,70 | 31,20 | -0,64% | 1.364,00 |
| 30.05.2025 | 31,50 | 31,70 | 31,10 | 31,40 | -0,32% | 1.235,00 |