29,350€
-1,51%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,80 | 29,80 | 29,15 | 29,35 | -1,51% | - |
| 05.06.2025 | 30,25 | 30,25 | 29,75 | 29,80 | -1,49% | - |
| 04.06.2025 | 30,60 | 30,80 | 30,25 | 30,25 | -1,14% | - |
| 03.06.2025 | 31,40 | 31,40 | 30,55 | 30,60 | -2,55% | - |
| 02.06.2025 | 31,25 | 31,40 | 30,85 | 31,40 | 0,48% | - |
| 30.05.2025 | 31,60 | 31,70 | 31,25 | 31,25 | -1,26% | - |
| 29.05.2025 | 31,95 | 32,15 | 31,40 | 31,65 | -0,94% | - |
| 28.05.2025 | 30,80 | 32,05 | 30,55 | 31,95 | 3,73% | - |
| 27.05.2025 | 29,95 | 31,05 | 29,65 | 30,80 | 2,84% | - |
| 26.05.2025 | 28,95 | 29,95 | 28,90 | 29,95 | 4,36% | - |
| 23.05.2025 | 29,80 | 30,10 | 28,20 | 28,70 | -3,69% | 103,00 |
| 22.05.2025 | 30,00 | 30,10 | 29,80 | 29,80 | -0,67% | - |
| 21.05.2025 | 30,15 | 30,15 | 29,90 | 30,00 | -0,50% | - |
| 20.05.2025 | 29,85 | 30,35 | 29,85 | 30,15 | 1,01% | - |
| 19.05.2025 | 31,10 | 31,20 | 29,70 | 29,85 | -4,33% | - |
| 16.05.2025 | 30,85 | 31,35 | 30,80 | 31,20 | 1,13% | - |
| 15.05.2025 | 30,75 | 30,85 | 30,55 | 30,85 | 0,16% | - |
| 14.05.2025 | 30,75 | 30,85 | 30,45 | 30,80 | 0,16% | - |
| 13.05.2025 | 29,75 | 30,85 | 29,65 | 30,75 | 3,36% | - |
| 12.05.2025 | 29,50 | 29,95 | 29,45 | 29,75 | 0,85% | - |
| 09.05.2025 | 28,35 | 29,50 | 28,35 | 29,50 | 4,06% | - |
| 08.05.2025 | 28,10 | 28,95 | 28,05 | 28,35 | 1,07% | - |
| 07.05.2025 | 27,95 | 28,05 | 27,95 | 28,05 | 0,36% | - |
| 06.05.2025 | 28,10 | 28,25 | 27,95 | 27,95 | -0,53% | - |
| 05.05.2025 | 28,20 | 28,35 | 27,95 | 28,10 | -0,35% | - |
| 02.05.2025 | 26,60 | 28,30 | 26,40 | 28,20 | 6,42% | - |
| 30.04.2025 | 25,95 | 26,55 | 25,90 | 26,50 | 2,32% | - |
| 29.04.2025 | 26,20 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 28.04.2025 | 26,15 | 26,40 | 25,90 | 26,10 | -0,38% | - |
| 25.04.2025 | 26,50 | 26,75 | 26,05 | 26,20 | -0,76% | - |
| 24.04.2025 | 26,30 | 26,70 | 26,30 | 26,40 | 0,38% | - |
| 23.04.2025 | 26,25 | 26,45 | 25,95 | 26,30 | 1,15% | - |
| 22.04.2025 | 24,75 | 26,40 | 24,70 | 26,00 | 4,84% | - |
| 17.04.2025 | 24,20 | 24,85 | 24,15 | 24,80 | 2,48% | - |
| 16.04.2025 | 24,00 | 24,20 | 23,90 | 24,20 | 0,62% | - |
| 15.04.2025 | 24,15 | 24,15 | 24,05 | 24,05 | -0,41% | - |
| 14.04.2025 | 24,25 | 24,30 | 24,15 | 24,15 | -0,21% | - |
| 11.04.2025 | 24,45 | 24,60 | 24,15 | 24,20 | -1,22% | - |
| 10.04.2025 | 24,20 | 24,95 | 24,00 | 24,50 | 1,45% | - |
| 09.04.2025 | 24,10 | 24,30 | 24,10 | 24,15 | -0,41% | - |
| 08.04.2025 | 22,80 | 24,30 | 22,80 | 24,25 | 6,36% | - |
| 07.04.2025 | 24,05 | 24,15 | 21,75 | 22,80 | -6,56% | - |
| 04.04.2025 | 27,05 | 27,10 | 24,25 | 24,40 | -9,80% | - |
| 03.04.2025 | 27,20 | 27,35 | 27,05 | 27,05 | -1,64% | - |
| 02.04.2025 | 27,50 | 27,55 | 27,40 | 27,50 | 0,00% | - |
| 01.04.2025 | 27,60 | 27,65 | 27,40 | 27,50 | -0,54% | - |
| 31.03.2025 | 27,60 | 27,75 | 27,55 | 27,65 | -0,18% | - |
| 28.03.2025 | 28,25 | 28,25 | 27,15 | 27,70 | -1,95% | - |
| 27.03.2025 | 28,30 | 28,45 | 28,15 | 28,25 | -0,18% | - |
| 26.03.2025 | 28,55 | 28,70 | 28,30 | 28,30 | -0,88% | - |
| 25.03.2025 | 28,45 | 28,60 | 28,45 | 28,55 | 0,18% | - |
| 24.03.2025 | 28,20 | 28,55 | 28,20 | 28,50 | 1,06% | - |
| 21.03.2025 | 27,85 | 28,35 | 27,85 | 28,20 | 1,08% | - |
| 20.03.2025 | 27,40 | 28,10 | 27,35 | 27,90 | 1,82% | - |
| 19.03.2025 | 27,20 | 27,55 | 27,10 | 27,40 | 0,74% | - |
| 18.03.2025 | 27,35 | 27,50 | 27,20 | 27,20 | -0,55% | - |
| 17.03.2025 | 27,00 | 27,60 | 26,90 | 27,35 | 1,86% | - |
| 14.03.2025 | 27,95 | 27,95 | 26,85 | 26,85 | -3,59% | - |
| 13.03.2025 | 27,95 | 28,05 | 27,65 | 27,85 | -0,54% | - |
| 12.03.2025 | 28,25 | 28,25 | 27,90 | 28,00 | -0,53% | - |
| 11.03.2025 | 28,60 | 28,70 | 28,05 | 28,15 | -1,57% | - |
| 10.03.2025 | 29,45 | 29,85 | 28,60 | 28,60 | -2,89% | - |
| 07.03.2025 | 28,15 | 29,60 | 28,10 | 29,45 | 4,62% | - |
| 06.03.2025 | 27,85 | 28,35 | 27,70 | 28,15 | 1,08% | - |
| 05.03.2025 | 27,45 | 28,05 | 27,35 | 27,85 | 1,46% | - |
| 04.03.2025 | 27,40 | 27,80 | 27,25 | 27,45 | 0,18% | - |
| 03.03.2025 | 27,60 | 27,70 | 27,40 | 27,40 | -0,36% | - |
| 28.02.2025 | 27,35 | 27,55 | 27,35 | 27,50 | 0,18% | - |
| 27.02.2025 | 27,85 | 28,05 | 27,40 | 27,45 | -1,44% | - |
| 26.02.2025 | 27,50 | 27,85 | 27,35 | 27,85 | 1,46% | - |
| 25.02.2025 | 28,40 | 28,55 | 27,45 | 27,45 | -3,17% | - |
| 24.02.2025 | 28,05 | 28,45 | 27,85 | 28,35 | 1,80% | - |
| 21.02.2025 | 27,30 | 27,85 | 27,30 | 27,85 | 2,01% | - |
| 20.02.2025 | 27,05 | 27,55 | 27,05 | 27,30 | 0,92% | - |
| 19.02.2025 | 26,05 | 27,20 | 26,00 | 27,05 | 3,84% | - |
| 18.02.2025 | 25,20 | 26,30 | 25,10 | 26,05 | 3,37% | - |
| 17.02.2025 | 24,40 | 25,45 | 24,40 | 25,20 | 3,07% | - |
| 14.02.2025 | 24,70 | 24,80 | 24,25 | 24,45 | -1,21% | - |
| 13.02.2025 | 24,70 | 24,80 | 24,70 | 24,75 | 0,41% | - |
| 12.02.2025 | 25,10 | 25,10 | 24,60 | 24,65 | -1,79% | - |
| 11.02.2025 | 25,10 | 25,25 | 24,95 | 25,10 | 0,00% | - |
| 10.02.2025 | 25,65 | 25,70 | 24,65 | 25,10 | -2,14% | - |
| 07.02.2025 | 25,40 | 26,55 | 25,40 | 25,65 | -1,54% | - |
| 06.02.2025 | 25,40 | 26,05 | 25,35 | 26,05 | 2,76% | - |
| 05.02.2025 | 25,35 | 25,35 | 25,30 | 25,35 | 0,00% | - |
| 04.02.2025 | 25,25 | 25,45 | 25,25 | 25,35 | 0,20% | - |
| 03.02.2025 | 25,15 | 25,35 | 25,15 | 25,30 | -0,59% | - |
| 31.01.2025 | 25,10 | 25,45 | 25,10 | 25,45 | 1,39% | - |
| 30.01.2025 | 25,00 | 25,10 | 24,95 | 25,10 | 0,40% | - |
| 29.01.2025 | 25,40 | 25,45 | 24,95 | 25,00 | -1,57% | - |
| 28.01.2025 | 25,40 | 25,55 | 25,35 | 25,40 | 0,00% | - |
| 27.01.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 24.01.2025 | 25,00 | 25,40 | 24,95 | 25,40 | 1,60% | - |
| 23.01.2025 | 24,75 | 25,00 | 24,70 | 25,00 | 1,01% | - |
| 22.01.2025 | 24,95 | 25,00 | 24,70 | 24,75 | -0,80% | - |
| 21.01.2025 | 25,10 | 25,20 | 24,90 | 24,95 | -0,99% | - |
| 20.01.2025 | 25,15 | 25,20 | 25,15 | 25,20 | 0,20% | - |
| 17.01.2025 | 25,35 | 25,35 | 24,90 | 25,15 | -0,59% | - |
| 16.01.2025 | 25,65 | 25,75 | 25,30 | 25,30 | -1,36% | - |
| 15.01.2025 | 25,95 | 25,95 | 25,60 | 25,65 | -1,16% | - |