25,150€
-0,20%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,20 | 25,30 | 25,15 | 25,15 | -0,20% | - |
| 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% | - |
| 02.08.2024 | 20,95 | 21,00 | 20,85 | 20,90 | -0,48% | - |
| 01.08.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,24% | - |
| 31.07.2024 | 20,90 | 21,00 | 20,90 | 20,95 | 0,24% | - |
| 30.07.2024 | 20,90 | 21,00 | 20,90 | 20,90 | -0,24% | - |
| 29.07.2024 | 21,10 | 21,10 | 20,95 | 20,95 | -0,71% | - |
| 26.07.2024 | 20,75 | 21,20 | 20,75 | 21,10 | 2,18% | - |
| 25.07.2024 | 21,25 | 21,25 | 20,48 | 20,65 | -3,50% | - |
| 24.07.2024 | 21,30 | 21,65 | 21,30 | 21,40 | -0,23% | - |
| 23.07.2024 | 22,15 | 22,30 | 21,45 | 21,45 | -3,16% | - |
| 22.07.2024 | 21,65 | 22,50 | 21,65 | 22,15 | 3,75% | - |
| 19.07.2024 | 20,33 | 21,50 | 20,33 | 21,35 | 5,04% | - |
| 18.07.2024 | 20,05 | 20,50 | 19,98 | 20,33 | 2,91% | - |
| 17.07.2024 | 19,40 | 19,95 | 19,35 | 19,75 | 1,80% | - |
| 16.07.2024 | 19,33 | 19,43 | 19,30 | 19,40 | 0,52% | - |
| 15.07.2024 | 18,95 | 19,33 | 18,95 | 19,30 | 1,71% | - |
| 12.07.2024 | 18,90 | 19,00 | 18,55 | 18,98 | 0,40% | - |
| 11.07.2024 | 19,38 | 19,43 | 18,90 | 18,90 | -3,20% | - |
| 10.07.2024 | 19,55 | 19,60 | 19,53 | 19,53 | -0,13% | - |
| 09.07.2024 | 20,03 | 20,13 | 19,53 | 19,55 | -1,88% | - |
| 08.07.2024 | 20,03 | 20,10 | 19,93 | 19,93 | -0,37% | - |
| 05.07.2024 | 20,10 | 20,15 | 19,88 | 20,00 | 1,14% | - |
| 04.07.2024 | 19,60 | 19,95 | 19,60 | 19,78 | 0,89% | - |
| 03.07.2024 | 19,60 | 19,60 | 19,55 | 19,60 | -0,38% | - |
| 02.07.2024 | 19,88 | 19,95 | 19,55 | 19,68 | -1,01% | - |
| 01.07.2024 | 19,03 | 20,70 | 18,70 | 19,88 | 6,28% | - |
| 28.06.2024 | 18,68 | 18,73 | 18,55 | 18,70 | -0,13% | - |
| 27.06.2024 | 18,38 | 18,85 | 18,38 | 18,73 | 1,22% | - |
| 26.06.2024 | 18,70 | 18,83 | 18,43 | 18,50 | -1,20% | - |
| 25.06.2024 | 18,78 | 18,80 | 18,65 | 18,73 | 0,67% | - |
| 24.06.2024 | 18,93 | 18,93 | 18,53 | 18,60 | -1,20% | - |
| 21.06.2024 | 19,13 | 19,13 | 18,80 | 18,83 | -1,31% | - |
| 20.06.2024 | 18,98 | 19,10 | 18,93 | 19,08 | 0,66% | - |
| 19.06.2024 | 18,95 | 18,98 | 18,88 | 18,95 | 0,40% | - |