28,000€
-0,53%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 25,80 | 25,95 | 25,65 | 25,95 | 0,58% | - |
| 13.01.2025 | 25,05 | 25,80 | 25,00 | 25,80 | 2,58% | - |
| 10.01.2025 | 25,30 | 25,45 | 25,10 | 25,15 | -0,59% | - |
| 09.01.2025 | 24,90 | 25,30 | 24,80 | 25,30 | 1,61% | - |
| 08.01.2025 | 24,85 | 24,90 | 24,70 | 24,90 | 0,20% | - |
| 07.01.2025 | 25,95 | 25,95 | 24,75 | 24,85 | -4,24% | - |
| 06.01.2025 | 26,00 | 26,05 | 25,75 | 25,95 | -0,19% | - |
| 03.01.2025 | 26,40 | 26,45 | 25,80 | 26,00 | -1,52% | - |
| 02.01.2025 | 26,55 | 26,65 | 26,35 | 26,40 | -0,56% | - |
| 30.12.2024 | 26,45 | 26,60 | 26,40 | 26,55 | 0,57% | - |
| 27.12.2024 | 24,00 | 26,50 | 23,95 | 26,40 | 10,00% | - |
| 23.12.2024 | 23,85 | 24,05 | 23,85 | 24,00 | 0,84% | - |
| 20.12.2024 | 23,95 | 24,35 | 23,80 | 23,80 | -0,83% | 78,00 |
| 19.12.2024 | 24,10 | 24,15 | 23,95 | 24,00 | -0,41% | - |
| 18.12.2024 | 24,30 | 24,35 | 24,00 | 24,10 | -0,82% | - |
| 17.12.2024 | 24,70 | 24,75 | 24,05 | 24,30 | -1,62% | - |
| 16.12.2024 | 24,30 | 24,75 | 24,20 | 24,70 | 1,65% | - |
| 13.12.2024 | 23,95 | 24,45 | 23,90 | 24,30 | 1,46% | - |
| 12.12.2024 | 24,05 | 24,25 | 23,95 | 23,95 | -0,62% | - |
| 11.12.2024 | 24,10 | 24,15 | 23,65 | 24,10 | 0,00% | - |
| 10.12.2024 | 24,10 | 24,25 | 24,05 | 24,10 | 0,21% | - |
| 09.12.2024 | 23,75 | 24,15 | 23,55 | 24,05 | 1,26% | - |
| 06.12.2024 | 23,95 | 24,00 | 23,65 | 23,75 | -0,84% | - |
| 05.12.2024 | 24,05 | 24,05 | 23,85 | 23,95 | -0,42% | - |
| 04.12.2024 | 24,40 | 24,40 | 23,85 | 24,05 | -1,43% | - |
| 03.12.2024 | 24,05 | 24,40 | 23,95 | 24,40 | 1,46% | - |
| 02.12.2024 | 24,95 | 25,05 | 23,85 | 24,05 | -3,99% | - |
| 29.11.2024 | 24,65 | 25,05 | 24,65 | 25,05 | 1,42% | - |
| 28.11.2024 | 25,45 | 25,45 | 24,65 | 24,70 | -2,95% | - |
| 27.11.2024 | 24,50 | 25,45 | 24,45 | 25,45 | 3,88% | - |
| 26.11.2024 | 24,85 | 24,95 | 24,30 | 24,50 | -1,80% | - |
| 25.11.2024 | 24,80 | 25,20 | 24,75 | 24,95 | 0,60% | - |
| 22.11.2024 | 24,75 | 24,85 | 24,65 | 24,80 | 0,20% | - |
| 21.11.2024 | 24,80 | 24,95 | 24,65 | 24,75 | -0,60% | - |
| 20.11.2024 | 24,80 | 24,95 | 24,65 | 24,90 | 0,61% | - |
| 19.11.2024 | 24,90 | 24,90 | 24,65 | 24,75 | -0,40% | - |
| 18.11.2024 | 25,25 | 25,30 | 24,75 | 24,85 | -1,39% | - |
| 15.11.2024 | 25,30 | 25,35 | 25,05 | 25,20 | -0,40% | - |
| 14.11.2024 | 25,15 | 25,75 | 25,05 | 25,30 | 0,40% | - |
| 13.11.2024 | 25,30 | 25,35 | 25,05 | 25,20 | -0,40% | - |
| 12.11.2024 | 25,05 | 25,45 | 24,95 | 25,30 | 0,60% | - |
| 11.11.2024 | 25,30 | 25,35 | 25,05 | 25,15 | -0,40% | - |
| 08.11.2024 | 25,25 | 25,60 | 25,15 | 25,25 | 0,00% | - |
| 07.11.2024 | 25,20 | 25,35 | 25,20 | 25,25 | 0,00% | 1,00 |
| 06.11.2024 | 25,00 | 25,30 | 25,00 | 25,25 | 0,60% | - |
| 05.11.2024 | 25,10 | 25,25 | 25,05 | 25,10 | -0,20% | - |
| 04.11.2024 | 25,05 | 25,25 | 24,95 | 25,15 | 0,60% | - |
| 01.11.2024 | 24,90 | 25,15 | 24,75 | 25,00 | 0,40% | - |
| 31.10.2024 | 25,00 | 25,15 | 24,75 | 24,90 | -0,40% | - |
| 30.10.2024 | 25,05 | 25,25 | 25,00 | 25,00 | -0,40% | - |
| 29.10.2024 | 25,30 | 25,35 | 25,05 | 25,10 | -0,79% | - |
| 28.10.2024 | 25,40 | 25,40 | 25,25 | 25,30 | 0,00% | - |
| 25.10.2024 | 25,10 | 25,45 | 25,00 | 25,30 | 0,80% | - |
| 24.10.2024 | 25,05 | 25,15 | 24,95 | 25,10 | 0,20% | - |
| 23.10.2024 | 25,10 | 25,10 | 25,00 | 25,05 | 0,00% | - |
| 22.10.2024 | 25,10 | 25,10 | 24,85 | 25,05 | -0,20% | - |
| 21.10.2024 | 25,00 | 25,15 | 24,95 | 25,10 | 0,40% | - |
| 18.10.2024 | 25,10 | 25,15 | 24,95 | 25,00 | -0,40% | - |
| 17.10.2024 | 25,30 | 25,40 | 25,05 | 25,10 | -0,79% | - |