25,100€
-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 | 25,10 | 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% | - |
| 16.10.2024 | 25,40 | 25,45 | 25,20 | 25,30 | -0,39% | - |
| 15.10.2024 | 25,40 | 25,55 | 25,35 | 25,40 | 0,00% | - |
| 14.10.2024 | 25,00 | 25,95 | 24,95 | 25,40 | 1,40% | - |
| 11.10.2024 | 25,30 | 25,45 | 24,95 | 25,05 | -0,99% | - |
| 10.10.2024 | 25,60 | 26,25 | 25,15 | 25,30 | -1,17% | - |
| 09.10.2024 | 25,50 | 25,60 | 25,25 | 25,60 | 0,39% | - |
| 08.10.2024 | 24,70 | 25,95 | 24,55 | 25,50 | 3,03% | - |
| 07.10.2024 | 24,05 | 24,75 | 23,95 | 24,75 | 2,91% | - |
| 04.10.2024 | 23,00 | 24,10 | 23,00 | 24,05 | 4,57% | - |
| 03.10.2024 | 22,55 | 23,15 | 22,25 | 23,00 | 1,77% | - |
| 02.10.2024 | 21,95 | 22,75 | 21,95 | 22,60 | 2,96% | - |
| 01.10.2024 | 22,05 | 22,15 | 21,75 | 21,95 | -0,45% | - |
| 30.09.2024 | 22,15 | 22,35 | 21,95 | 22,05 | -0,45% | - |
| 27.09.2024 | 22,45 | 22,65 | 21,95 | 22,15 | -1,12% | - |
| 26.09.2024 | 22,45 | 22,55 | 22,35 | 22,40 | -0,44% | - |
| 25.09.2024 | 22,55 | 22,65 | 21,90 | 22,50 | -0,44% | - |
| 24.09.2024 | 22,70 | 22,75 | 22,30 | 22,60 | -0,22% | - |
| 23.09.2024 | 22,60 | 22,85 | 22,35 | 22,65 | 0,44% | - |
| 20.09.2024 | 22,55 | 22,75 | 22,35 | 22,55 | 0,00% | - |
| 19.09.2024 | 22,85 | 22,85 | 22,45 | 22,55 | -0,88% | - |
| 18.09.2024 | 22,65 | 22,85 | 22,55 | 22,75 | 0,44% | - |
| 17.09.2024 | 22,75 | 22,85 | 22,60 | 22,65 | -0,44% | - |
| 16.09.2024 | 22,35 | 22,95 | 22,35 | 22,75 | 1,79% | - |
| 13.09.2024 | 22,45 | 22,55 | 21,95 | 22,35 | -0,45% | - |
| 12.09.2024 | 22,55 | 22,80 | 22,45 | 22,45 | -0,44% | - |
| 11.09.2024 | 22,45 | 22,95 | 22,15 | 22,55 | 0,45% | - |
| 10.09.2024 | 22,20 | 22,75 | 21,80 | 22,45 | 1,13% | - |
| 09.09.2024 | 21,50 | 22,35 | 21,50 | 22,20 | 3,74% | - |
| 06.09.2024 | 21,55 | 21,95 | 20,80 | 21,40 | -0,93% | - |
| 05.09.2024 | 20,85 | 21,65 | 20,65 | 21,60 | 3,60% | - |
| 04.09.2024 | 20,80 | 20,95 | 20,75 | 20,85 | 0,00% | - |
| 03.09.2024 | 21,10 | 21,10 | 20,85 | 20,85 | -1,18% | - |
| 02.09.2024 | 20,95 | 21,15 | 20,85 | 21,10 | 0,72% | - |
| 30.08.2024 | 20,80 | 20,95 | 20,80 | 20,95 | 0,72% | - |
| 29.08.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 28.08.2024 | 20,95 | 20,95 | 20,80 | 20,80 | -0,72% | - |
| 27.08.2024 | 20,90 | 20,95 | 20,85 | 20,95 | 0,72% | - |
| 26.08.2024 | 20,55 | 20,90 | 20,55 | 20,80 | 1,22% | - |
| 23.08.2024 | 20,60 | 20,65 | 20,50 | 20,55 | 0,24% | - |
| 22.08.2024 | 20,50 | 20,60 | 20,00 | 20,50 | -0,49% | - |
| 21.08.2024 | 20,60 | 20,75 | 20,50 | 20,60 | 0,00% | - |
| 20.08.2024 | 20,25 | 20,75 | 20,15 | 20,60 | 1,73% | - |
| 19.08.2024 | 19,85 | 20,35 | 19,83 | 20,25 | 2,02% | - |
| 16.08.2024 | 19,90 | 19,93 | 19,83 | 19,85 | -0,25% | - |
| 15.08.2024 | 19,83 | 19,93 | 19,70 | 19,90 | 0,63% | - |
| 14.08.2024 | 19,83 | 19,85 | 19,55 | 19,78 | -0,25% | - |
| 13.08.2024 | 19,83 | 20,05 | 19,83 | 19,83 | 0,00% | - |
| 12.08.2024 | 19,93 | 20,05 | 19,83 | 19,83 | -0,38% | - |
| 09.08.2024 | 20,15 | 20,25 | 19,85 | 19,90 | -1,49% | - |
| 08.08.2024 | 20,40 | 20,65 | 20,05 | 20,20 | -0,62% | - |
| 07.08.2024 | 20,35 | 20,55 | 20,15 | 20,33 | 0,62% | - |
| 06.08.2024 | 20,40 | 20,55 | 20,15 | 20,20 | -1,10% | - |
| 05.08.2024 | 20,70 | 20,85 | 20,05 | 20,43 | -2,27% | - |
| 02.08.2024 | 20,90 | 20,95 | 20,80 | 20,90 | 0,00% | - |
| 01.08.2024 | 20,90 | 21,00 | 20,85 | 20,90 | 0,24% | - |
| 31.07.2024 | 20,90 | 20,95 | 20,85 | 20,85 | 0,24% | - |
| 30.07.2024 | 20,95 | 20,95 | 20,80 | 20,80 | -0,72% | - |
| 29.07.2024 | 21,10 | 21,10 | 20,85 | 20,95 | -0,71% | - |
| 26.07.2024 | 20,55 | 21,15 | 20,55 | 21,10 | 2,68% | - |
| 25.07.2024 | 21,35 | 21,35 | 20,40 | 20,55 | -3,75% | - |
| 24.07.2024 | 21,40 | 21,65 | 21,25 | 21,35 | -0,70% | - |
| 23.07.2024 | 22,15 | 22,25 | 21,35 | 21,50 | -2,93% | - |
| 22.07.2024 | 21,30 | 22,55 | 21,30 | 22,15 | 3,99% | - |
| 19.07.2024 | 20,33 | 21,55 | 20,25 | 21,30 | 4,80% | - |
| 18.07.2024 | 19,78 | 20,55 | 19,78 | 20,33 | 2,78% | - |
| 17.07.2024 | 19,40 | 19,95 | 19,35 | 19,78 | 1,93% | - |
| 16.07.2024 | 19,30 | 19,48 | 19,25 | 19,40 | 0,52% | - |
| 15.07.2024 | 18,95 | 19,35 | 18,93 | 19,30 | 1,85% | - |
| 12.07.2024 | 18,90 | 19,05 | 18,63 | 18,95 | 0,26% | - |
| 11.07.2024 | 19,53 | 19,58 | 18,65 | 18,90 | -3,20% | - |
| 10.07.2024 | 19,60 | 19,68 | 19,43 | 19,53 | -0,38% | - |
| 09.07.2024 | 19,93 | 20,25 | 19,48 | 19,60 | -1,63% | - |
| 08.07.2024 | 20,03 | 20,15 | 19,85 | 19,93 | -0,50% | - |
| 05.07.2024 | 19,80 | 20,20 | 19,80 | 20,03 | 1,14% | - |
| 04.07.2024 | 19,60 | 19,88 | 19,55 | 19,80 | 1,02% | - |
| 03.07.2024 | 19,70 | 19,78 | 19,55 | 19,60 | -0,51% | - |
| 02.07.2024 | 19,90 | 19,98 | 19,50 | 19,70 | -0,88% | - |
| 01.07.2024 | 18,78 | 20,80 | 18,78 | 19,88 | 6,28% | - |
| 28.06.2024 | 18,73 | 18,83 | 18,53 | 18,70 | -0,13% | - |
| 27.06.2024 | 18,40 | 18,83 | 18,35 | 18,73 | 1,77% | - |
| 26.06.2024 | 18,78 | 18,78 | 18,33 | 18,40 | -1,74% | - |
| 25.06.2024 | 18,50 | 18,83 | 18,50 | 18,73 | 1,22% | - |
| 24.06.2024 | 18,83 | 18,93 | 18,45 | 18,50 | -1,73% | - |
| 21.06.2024 | 19,08 | 19,13 | 18,73 | 18,83 | -1,31% | 106,00 |
| 20.06.2024 | 18,95 | 19,18 | 18,85 | 19,08 | 0,66% | - |
| 19.06.2024 | 18,88 | 19,00 | 18,83 | 18,95 | 0,40% | - |