32,650€
-1,06%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,20 | 33,20 | 32,60 | 32,60 | -1,21% | - |
| 01.04.2026 | 30,30 | 33,30 | 30,30 | 33,00 | 9,27% | 6.061,00 |
| 31.03.2026 | 29,80 | 30,60 | 29,60 | 30,20 | 1,00% | 2.482,00 |
| 30.03.2026 | 30,70 | 30,70 | 27,70 | 29,90 | -2,61% | 9.785,00 |
| 27.03.2026 | 30,40 | 32,00 | 29,80 | 30,70 | 5,14% | 9.077,00 |
| 26.03.2026 | 30,40 | 30,40 | 29,00 | 29,20 | -3,95% | 4.259,00 |
| 25.03.2026 | 29,00 | 30,40 | 29,00 | 30,40 | 5,56% | 1.466,00 |
| 24.03.2026 | 29,40 | 29,40 | 27,90 | 28,80 | -2,37% | 1.799,00 |
| 23.03.2026 | 28,00 | 30,00 | 27,00 | 29,50 | -0,67% | 8.417,00 |
| 20.03.2026 | 30,00 | 30,40 | 28,30 | 29,70 | -1,00% | 5.399,00 |
| 19.03.2026 | 30,20 | 30,30 | 29,60 | 30,00 | -0,66% | 2.293,00 |
| 18.03.2026 | 30,50 | 31,20 | 30,10 | 30,20 | -0,98% | 2.226,00 |
| 17.03.2026 | 30,70 | 30,70 | 30,10 | 30,50 | 0,33% | 1.045,00 |
| 16.03.2026 | 31,70 | 31,70 | 30,40 | 30,40 | -4,10% | 3.895,00 |
| 13.03.2026 | 31,90 | 31,90 | 31,50 | 31,70 | -0,31% | 496,00 |
| 12.03.2026 | 30,50 | 31,80 | 29,90 | 31,80 | 4,26% | 3.529,00 |
| 11.03.2026 | 31,50 | 32,00 | 30,50 | 30,50 | -2,56% | 4.879,00 |
| 10.03.2026 | 31,00 | 32,00 | 31,00 | 31,30 | 5,74% | 4.680,00 |
| 09.03.2026 | 31,90 | 31,90 | 29,60 | 29,60 | -7,21% | 9.727,00 |
| 06.03.2026 | 32,60 | 32,80 | 31,00 | 31,90 | -2,15% | 5.212,00 |
| 05.03.2026 | 34,30 | 34,30 | 32,60 | 32,60 | -1,21% | 3.586,00 |
| 04.03.2026 | 31,70 | 34,30 | 31,60 | 33,00 | 3,45% | 10.061,00 |
| 03.03.2026 | 34,70 | 34,70 | 31,30 | 31,90 | -8,07% | 6.799,00 |
| 02.03.2026 | 35,20 | 35,20 | 34,30 | 34,70 | -2,80% | 1.806,00 |
| 27.02.2026 | 35,10 | 35,80 | 35,10 | 35,70 | 1,42% | 2.472,00 |
| 26.02.2026 | 35,20 | 35,30 | 35,10 | 35,20 | 0,00% | 513,00 |
| 25.02.2026 | 35,40 | 35,40 | 35,00 | 35,20 | 0,00% | 487,00 |
| 24.02.2026 | 34,90 | 35,30 | 34,90 | 35,20 | 0,86% | 6.402,00 |
| 23.02.2026 | 35,00 | 35,10 | 34,90 | 34,90 | -0,85% | 582,00 |
| 20.02.2026 | 35,00 | 35,20 | 34,80 | 35,20 | 0,57% | 1.659,00 |
| 19.02.2026 | 35,10 | 35,20 | 34,80 | 35,00 | -0,57% | 1.854,00 |
| 18.02.2026 | 35,50 | 35,50 | 35,20 | 35,20 | -0,85% | 827,00 |
| 17.02.2026 | 35,90 | 35,90 | 35,40 | 35,50 | -0,84% | 1.601,00 |
| 16.02.2026 | 35,70 | 35,90 | 35,70 | 35,80 | 0,00% | 597,00 |
| 13.02.2026 | 36,20 | 36,30 | 35,60 | 35,80 | -1,10% | 1.567,00 |
| 12.02.2026 | 36,40 | 36,60 | 36,00 | 36,20 | -0,55% | 4.070,00 |
| 11.02.2026 | 36,20 | 36,50 | 35,80 | 36,40 | 0,55% | 4.316,00 |
| 10.02.2026 | 36,40 | 36,40 | 35,70 | 36,20 | -0,55% | 1.546,00 |
| 09.02.2026 | 35,00 | 36,50 | 34,90 | 36,40 | 4,90% | 4.887,00 |
| 06.02.2026 | 36,10 | 36,10 | 34,70 | 34,70 | -3,88% | 2.075,00 |
| 05.02.2026 | 36,30 | 36,50 | 36,10 | 36,10 | -0,28% | 1.199,00 |
| 04.02.2026 | 35,40 | 36,20 | 35,30 | 36,20 | 2,26% | 1.426,00 |
| 03.02.2026 | 35,10 | 35,40 | 35,00 | 35,40 | 0,57% | 571,00 |
| 02.02.2026 | 36,00 | 36,00 | 34,60 | 35,20 | -1,95% | 1.493,00 |
| 30.01.2026 | 36,30 | 36,30 | 35,00 | 35,90 | -0,83% | 3.371,00 |
| 29.01.2026 | 35,50 | 36,40 | 35,40 | 36,20 | 1,69% | 3.311,00 |
| 28.01.2026 | 35,60 | 35,60 | 34,80 | 35,60 | 0,28% | 2.488,00 |
| 27.01.2026 | 35,00 | 35,50 | 34,60 | 35,50 | 1,43% | 1.970,00 |
| 26.01.2026 | 35,00 | 35,10 | 34,70 | 35,00 | 0,00% | 1.611,00 |
| 23.01.2026 | 33,80 | 35,00 | 33,80 | 35,00 | 3,55% | 2.541,00 |
| 22.01.2026 | 33,80 | 33,90 | 33,60 | 33,80 | 0,00% | 922,00 |
| 21.01.2026 | 33,80 | 33,80 | 33,60 | 33,80 | 0,00% | 728,00 |
| 20.01.2026 | 34,10 | 34,10 | 33,80 | 33,80 | -0,59% | 1.255,00 |
| 19.01.2026 | 35,00 | 35,10 | 34,00 | 34,00 | -2,86% | 2.470,00 |
| 16.01.2026 | 34,80 | 35,40 | 34,60 | 35,00 | 1,16% | 3.888,00 |
| 15.01.2026 | 34,40 | 34,90 | 34,10 | 34,60 | 0,58% | 3.198,00 |
| 14.01.2026 | 34,30 | 34,70 | 34,00 | 34,40 | 2,08% | 7.687,00 |
| 13.01.2026 | 32,90 | 34,00 | 32,90 | 33,70 | 2,43% | 4.379,00 |
| 12.01.2026 | 32,90 | 33,20 | 32,60 | 32,90 | -0,60% | 2.500,00 |
| 09.01.2026 | 33,10 | 33,20 | 33,00 | 33,10 | 0,30% | 8.214,00 |
| 08.01.2026 | 33,10 | 33,20 | 32,90 | 33,00 | -0,30% | 517,00 |
| 07.01.2026 | 32,60 | 34,00 | 32,50 | 33,10 | 1,53% | 4.248,00 |
| 06.01.2026 | 32,20 | 32,70 | 32,20 | 32,60 | 1,24% | 1.757,00 |
| 05.01.2026 | 32,10 | 32,40 | 32,10 | 32,20 | 0,00% | 1.654,00 |
| 02.01.2026 | 32,50 | 32,50 | 32,20 | 32,20 | -0,92% | 1.004,00 |
| 31.12.2025 | 32,30 | 32,50 | 32,30 | 32,50 | 0,62% | 2.890,00 |
| 30.12.2025 | 32,10 | 32,30 | 32,10 | 32,30 | 0,62% | 1.221,00 |
| 29.12.2025 | 32,00 | 32,30 | 31,80 | 32,10 | 0,31% | 5.426,00 |
| 24.12.2025 | 31,70 | 32,20 | 31,70 | 32,00 | 0,95% | 1.467,00 |
| 23.12.2025 | 31,20 | 31,70 | 31,00 | 31,70 | 0,63% | 1.791,00 |
| 22.12.2025 | 31,10 | 31,50 | 31,00 | 31,50 | 1,29% | 1.314,00 |
| 19.12.2025 | 31,70 | 31,90 | 31,10 | 31,10 | -1,89% | 1.663,00 |
| 18.12.2025 | 31,20 | 32,50 | 31,00 | 31,70 | 1,60% | 5.602,00 |
| 17.12.2025 | 30,50 | 31,20 | 30,30 | 31,20 | 2,30% | 1.239,00 |
| 16.12.2025 | 30,00 | 30,50 | 29,40 | 30,50 | 1,67% | 2.476,00 |
| 15.12.2025 | 30,60 | 30,70 | 29,50 | 30,00 | -1,96% | 2.875,00 |
| 12.12.2025 | 30,70 | 30,70 | 30,00 | 30,60 | 0,00% | 2.660,00 |
| 11.12.2025 | 30,50 | 30,80 | 30,50 | 30,60 | 0,33% | 2.576,00 |
| 10.12.2025 | 30,90 | 31,00 | 30,00 | 30,50 | -1,61% | 1.575,00 |
| 09.12.2025 | 31,40 | 31,40 | 30,50 | 31,00 | -1,27% | 1.544,00 |
| 08.12.2025 | 31,40 | 31,70 | 31,20 | 31,40 | -0,63% | 3.184,00 |
| 05.12.2025 | 30,90 | 31,60 | 30,90 | 31,60 | 0,96% | 3.008,00 |
| 04.12.2025 | 31,30 | 31,40 | 31,00 | 31,30 | 0,00% | 949,00 |
| 03.12.2025 | 31,20 | 31,50 | 31,20 | 31,30 | 0,32% | 855,00 |
| 02.12.2025 | 31,10 | 31,50 | 31,10 | 31,20 | 0,32% | 1.276,00 |
| 01.12.2025 | 30,80 | 31,10 | 30,70 | 31,10 | 0,97% | 328,00 |
| 28.11.2025 | 30,80 | 31,10 | 30,80 | 30,80 | 0,00% | 508,00 |
| 27.11.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -1,60% | 1.074,00 |
| 26.11.2025 | 31,50 | 31,50 | 31,20 | 31,30 | -0,32% | 241,00 |
| 25.11.2025 | 31,40 | 31,50 | 31,20 | 31,40 | 0,00% | 3.801,00 |
| 24.11.2025 | 31,00 | 31,40 | 30,60 | 31,40 | 2,61% | 927,00 |
| 21.11.2025 | 31,00 | 31,20 | 30,60 | 30,60 | -1,29% | 916,00 |
| 20.11.2025 | 31,40 | 31,80 | 31,00 | 31,00 | -1,27% | 2.785,00 |
| 19.11.2025 | 31,00 | 31,70 | 31,00 | 31,40 | 0,96% | 6.381,00 |
| 18.11.2025 | 31,20 | 31,60 | 30,60 | 31,10 | 0,32% | 9.682,00 |
| 17.11.2025 | 31,10 | 31,20 | 30,90 | 31,00 | 0,00% | 763,00 |
| 14.11.2025 | 31,70 | 31,70 | 30,90 | 31,00 | -2,21% | 3.217,00 |
| 13.11.2025 | 31,70 | 31,80 | 31,20 | 31,70 | 0,00% | 2.707,00 |
| 12.11.2025 | 30,40 | 31,80 | 30,40 | 31,70 | 4,28% | 5.021,00 |
| 11.11.2025 | 30,50 | 30,60 | 30,00 | 30,40 | -0,33% | 946,00 |