32,050€
-1,38%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,80 | 34,00 | 32,55 | 33,00 | -2,22% | - |
| 04.05.2026 | 33,70 | 34,10 | 33,65 | 33,75 | -0,15% | - |
| 30.04.2026 | 34,90 | 35,25 | 33,70 | 33,80 | -3,43% | - |
| 29.04.2026 | 34,90 | 35,45 | 34,90 | 35,00 | -0,57% | - |
| 28.04.2026 | 35,60 | 35,80 | 34,95 | 35,20 | -1,40% | - |
| 27.04.2026 | 35,10 | 36,15 | 35,10 | 35,70 | 1,42% | 348,00 |
| 24.04.2026 | 34,50 | 35,95 | 34,00 | 35,20 | 2,92% | - |
| 23.04.2026 | 33,20 | 34,30 | 33,20 | 34,20 | 2,70% | - |
| 22.04.2026 | 33,20 | 33,40 | 33,20 | 33,30 | 0,15% | - |
| 21.04.2026 | 33,10 | 33,55 | 32,60 | 33,25 | 0,15% | - |
| 20.04.2026 | 33,40 | 33,70 | 32,40 | 33,20 | -1,19% | - |
| 17.04.2026 | 32,90 | 33,75 | 32,90 | 33,60 | 1,20% | - |
| 16.04.2026 | 32,90 | 33,40 | 32,25 | 33,20 | 0,91% | - |
| 15.04.2026 | 34,20 | 34,20 | 32,75 | 32,90 | -3,80% | - |
| 14.04.2026 | 34,40 | 34,50 | 33,75 | 34,20 | -0,87% | - |
| 13.04.2026 | 34,00 | 34,50 | 34,00 | 34,50 | 0,58% | - |
| 10.04.2026 | 33,70 | 34,35 | 33,60 | 34,30 | 1,78% | - |
| 09.04.2026 | 33,30 | 33,70 | 33,05 | 33,70 | 0,90% | - |
| 08.04.2026 | 33,15 | 33,70 | 32,25 | 33,40 | 2,77% | - |
| 07.04.2026 | 32,80 | 32,80 | 32,25 | 32,50 | -0,91% | - |
| 02.04.2026 | 32,80 | 33,20 | 32,70 | 32,80 | -1,20% | 1.455,00 |
| 01.04.2026 | 30,60 | 33,45 | 30,25 | 33,20 | 8,85% | - |
| 31.03.2026 | 29,90 | 30,55 | 29,70 | 30,50 | 2,69% | - |
| 30.03.2026 | 30,40 | 30,55 | 27,70 | 29,70 | -2,30% | - |
| 27.03.2026 | 29,40 | 31,80 | 29,40 | 30,40 | 3,40% | 65,00 |
| 26.03.2026 | 30,20 | 30,40 | 29,20 | 29,40 | -2,65% | 1.170,00 |
| 25.03.2026 | 28,60 | 30,30 | 28,60 | 30,20 | 4,50% | - |
| 24.03.2026 | 29,40 | 29,50 | 28,35 | 28,90 | -2,36% | 75,00 |
| 23.03.2026 | 28,65 | 29,70 | 27,65 | 29,60 | 2,25% | - |
| 20.03.2026 | 30,30 | 30,40 | 28,60 | 28,95 | -4,46% | - |
| 19.03.2026 | 30,00 | 30,40 | 29,70 | 30,30 | 0,66% | - |
| 18.03.2026 | 30,60 | 31,05 | 30,10 | 30,10 | -1,63% | - |
| 17.03.2026 | 30,80 | 30,80 | 30,30 | 30,60 | -0,65% | - |
| 16.03.2026 | 31,70 | 31,80 | 30,70 | 30,80 | -2,53% | - |
| 13.03.2026 | 31,60 | 31,85 | 31,50 | 31,60 | 0,00% | - |
| 12.03.2026 | 31,10 | 31,80 | 30,00 | 31,60 | 0,96% | - |
| 11.03.2026 | 31,70 | 31,95 | 31,25 | 31,30 | -1,26% | - |
| 10.03.2026 | 30,10 | 32,00 | 29,80 | 31,70 | 5,32% | - |
| 09.03.2026 | 31,15 | 31,90 | 29,80 | 30,10 | -5,05% | - |
| 06.03.2026 | 32,80 | 32,80 | 31,05 | 31,70 | -3,35% | - |
| 05.03.2026 | 33,10 | 33,85 | 32,70 | 32,80 | -1,20% | - |
| 04.03.2026 | 31,80 | 34,25 | 31,75 | 33,20 | 4,08% | - |
| 03.03.2026 | 34,30 | 34,55 | 31,65 | 31,90 | -7,54% | - |
| 02.03.2026 | 35,10 | 35,40 | 34,40 | 34,50 | -2,54% | - |
| 27.02.2026 | 34,90 | 35,75 | 34,90 | 35,40 | 0,57% | - |
| 26.02.2026 | 35,30 | 35,30 | 35,10 | 35,20 | 0,00% | - |
| 25.02.2026 | 34,90 | 35,35 | 34,90 | 35,20 | 0,00% | - |
| 24.02.2026 | 35,00 | 35,30 | 35,00 | 35,20 | 0,28% | - |
| 23.02.2026 | 35,20 | 35,20 | 35,00 | 35,10 | -0,28% | - |
| 20.02.2026 | 35,00 | 35,20 | 34,90 | 35,20 | 0,57% | - |
| 19.02.2026 | 35,00 | 35,25 | 34,95 | 35,00 | -0,85% | - |
| 18.02.2026 | 35,60 | 35,60 | 35,20 | 35,30 | -0,84% | - |
| 17.02.2026 | 35,90 | 35,90 | 35,50 | 35,60 | -0,84% | - |
| 16.02.2026 | 35,90 | 35,95 | 35,75 | 35,90 | 0,28% | - |
| 13.02.2026 | 36,20 | 36,30 | 35,70 | 35,80 | -0,83% | - |
| 12.02.2026 | 36,30 | 36,60 | 36,10 | 36,10 | -0,82% | - |
| 11.02.2026 | 36,00 | 36,50 | 35,90 | 36,40 | 0,28% | - |
| 10.02.2026 | 36,40 | 36,40 | 35,90 | 36,30 | -0,27% | - |
| 09.02.2026 | 34,90 | 36,50 | 34,90 | 36,40 | 4,00% | - |
| 06.02.2026 | 36,20 | 36,30 | 34,80 | 35,00 | -3,45% | - |
| 05.02.2026 | 36,00 | 36,50 | 36,00 | 36,25 | 0,69% | - |
| 04.02.2026 | 35,50 | 36,10 | 35,40 | 36,00 | 1,69% | - |
| 03.02.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 02.02.2026 | 35,15 | 35,95 | 34,70 | 35,20 | -0,14% | - |
| 30.01.2026 | 35,80 | 36,30 | 35,25 | 35,25 | -2,08% | - |
| 29.01.2026 | 35,30 | 36,30 | 35,30 | 36,00 | 1,98% | - |
| 28.01.2026 | 35,50 | 35,60 | 35,00 | 35,30 | 0,00% | - |
| 27.01.2026 | 35,00 | 35,40 | 34,75 | 35,30 | 0,86% | - |
| 26.01.2026 | 34,80 | 35,10 | 34,70 | 35,00 | 0,57% | - |
| 23.01.2026 | 33,70 | 34,80 | 33,70 | 34,80 | 2,96% | - |
| 22.01.2026 | 34,00 | 34,00 | 33,70 | 33,80 | -0,59% | - |
| 21.01.2026 | 34,00 | 34,10 | 33,60 | 34,00 | 0,59% | - |
| 20.01.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -1,17% | - |
| 19.01.2026 | 34,80 | 35,15 | 34,20 | 34,20 | -2,56% | - |
| 16.01.2026 | 34,30 | 35,20 | 34,30 | 35,10 | 1,59% | - |
| 15.01.2026 | 34,50 | 34,75 | 34,10 | 34,55 | 0,14% | - |
| 14.01.2026 | 33,60 | 34,50 | 33,60 | 34,50 | 1,77% | - |
| 13.01.2026 | 32,80 | 33,90 | 32,80 | 33,90 | 3,04% | - |
| 12.01.2026 | 32,90 | 33,15 | 32,80 | 32,90 | -0,90% | - |
| 09.01.2026 | 33,10 | 33,25 | 33,10 | 33,20 | 0,00% | - |
| 08.01.2026 | 33,30 | 33,30 | 33,00 | 33,20 | 0,00% | - |
| 07.01.2026 | 32,40 | 33,85 | 32,40 | 33,20 | 1,53% | - |
| 06.01.2026 | 32,00 | 32,70 | 32,00 | 32,70 | 1,24% | - |
| 05.01.2026 | 32,30 | 32,45 | 32,20 | 32,30 | -0,31% | - |
| 02.01.2026 | 32,50 | 32,55 | 32,30 | 32,40 | 0,62% | - |
| 30.12.2025 | 31,90 | 32,25 | 31,90 | 32,20 | 0,00% | - |
| 29.12.2025 | 32,20 | 32,30 | 31,90 | 32,20 | 1,26% | - |
| 23.12.2025 | 31,20 | 31,80 | 31,10 | 31,80 | 0,95% | - |
| 22.12.2025 | 31,40 | 31,55 | 31,10 | 31,50 | 0,64% | - |
| 19.12.2025 | 32,10 | 32,20 | 31,30 | 31,30 | -2,34% | - |
| 18.12.2025 | 31,20 | 32,30 | 31,20 | 32,05 | 2,89% | - |
| 17.12.2025 | 30,30 | 31,30 | 30,30 | 31,15 | 2,81% | - |
| 16.12.2025 | 29,70 | 30,40 | 29,60 | 30,30 | 1,34% | - |
| 15.12.2025 | 30,80 | 30,80 | 29,75 | 29,90 | -2,61% | - |
| 12.12.2025 | 30,80 | 30,80 | 30,40 | 30,70 | 0,00% | - |
| 11.12.2025 | 30,50 | 30,85 | 30,40 | 30,70 | 0,00% | - |
| 10.12.2025 | 30,70 | 31,00 | 30,20 | 30,70 | 0,00% | - |
| 09.12.2025 | 31,40 | 31,40 | 30,70 | 30,70 | -1,92% | - |
| 08.12.2025 | 31,40 | 31,70 | 31,20 | 31,30 | -0,63% | - |
| 05.12.2025 | 31,40 | 31,60 | 31,00 | 31,50 | 0,64% | - |