35,250€
-2,62%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,70% | 3.311,00 |
| 28.01.2026 | 35,40 | 35,55 | 35,00 | 35,25 | -0,70% | - |
| 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% | 5.606,00 |
| 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% | 2.647,00 |
| 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% | 1.653,00 |
| 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% | 864,00 |
| 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% | 907,00 |
| 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 |
| 10.11.2025 | 30,60 | 30,60 | 30,00 | 30,50 | 0,66% | 4.159,00 |
| 07.11.2025 | 29,50 | 31,00 | 29,50 | 30,30 | 2,71% | 4.158,00 |
| 06.11.2025 | 30,30 | 30,30 | 29,50 | 29,50 | -3,91% | 949,00 |
| 05.11.2025 | 29,50 | 31,40 | 29,50 | 30,70 | 4,07% | 7.945,00 |
| 04.11.2025 | 28,00 | 30,20 | 28,00 | 29,50 | 3,15% | 6.811,00 |
| 03.11.2025 | 28,50 | 28,70 | 28,20 | 28,60 | 0,00% | 3.119,00 |
| 31.10.2025 | 28,70 | 28,70 | 28,30 | 28,60 | -0,69% | 897,00 |
| 30.10.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | 1.640,00 |
| 29.10.2025 | 28,50 | 28,50 | 28,20 | 28,20 | -1,05% | 1.138,00 |
| 28.10.2025 | 28,80 | 28,80 | 28,00 | 28,50 | -1,04% | 2.338,00 |
| 27.10.2025 | 29,50 | 29,50 | 28,60 | 28,80 | -2,04% | 854,00 |
| 24.10.2025 | 28,80 | 29,40 | 28,70 | 29,40 | 2,44% | 1.240,00 |
| 23.10.2025 | 28,60 | 28,90 | 28,60 | 28,70 | 0,35% | 1.020,00 |
| 22.10.2025 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | 2.451,00 |
| 21.10.2025 | 28,90 | 29,30 | 28,90 | 28,90 | 0,00% | 1.586,00 |
| 20.10.2025 | 29,20 | 29,30 | 28,90 | 28,90 | -1,03% | 2.147,00 |
| 17.10.2025 | 29,50 | 29,60 | 29,20 | 29,20 | -1,02% | 4.763,00 |
| 16.10.2025 | 29,80 | 30,00 | 29,50 | 29,50 | -1,01% | 538,00 |
| 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 |