29,400€
0,68%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,50 | 29,50 | 29,15 | 29,40 | 0,68% | - |
| 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% | 5.670,00 |
| 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 | 30,70 | 29,60 | 30,50 | 2,35% | 3.984,00 |
| 20.06.2025 | 29,20 | 30,20 | 29,20 | 29,80 | 2,05% | 7.577,00 |
| 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% | 524,00 |
| 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% | 1.302,00 |
| 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% | 1.691,00 |
| 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 |
| 29.05.2025 | 32,00 | 32,00 | 31,40 | 31,50 | -1,56% | 1.277,00 |
| 28.05.2025 | 30,50 | 32,10 | 30,50 | 32,00 | 4,92% | 8.009,00 |
| 27.05.2025 | 29,60 | 31,10 | 29,60 | 30,50 | 3,04% | 3.417,00 |
| 26.05.2025 | 29,10 | 29,80 | 29,10 | 29,60 | 3,14% | 3.094,00 |
| 23.05.2025 | 29,80 | 30,10 | 28,10 | 28,70 | -3,69% | 3.812,00 |
| 22.05.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | 1.324,00 |
| 21.05.2025 | 30,00 | 30,20 | 29,80 | 30,10 | 0,00% | 1.827,00 |
| 20.05.2025 | 29,90 | 30,40 | 29,80 | 30,10 | 1,01% | 2.774,00 |
| 19.05.2025 | 31,00 | 31,00 | 29,60 | 29,80 | -4,79% | 2.273,00 |
| 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 |