2,500€
-1,77%
Echtzeit-Aktienkurs Maisons du Monde S.A.S
Bid:
Ask:
Aktienkurse zur Maisons du Monde S.A.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,53 | 2,57 | 2,50 | 2,50 | -1,77% | 12.475,00 |
| 05.06.2025 | 2,61 | 2,64 | 2,55 | 2,55 | -3,05% | 11.355,00 |
| 04.06.2025 | 2,67 | 2,69 | 2,63 | 2,63 | -1,87% | 8.097,00 |
| 03.06.2025 | 2,54 | 2,68 | 2,53 | 2,68 | 5,73% | 16.520,00 |
| 02.06.2025 | 2,50 | 2,54 | 2,50 | 2,53 | 1,20% | 4.710,00 |
| 30.05.2025 | 2,51 | 2,53 | 2,50 | 2,50 | -0,60% | 7.250,00 |
| 29.05.2025 | 2,51 | 2,53 | 2,50 | 2,52 | 0,40% | 7.109,00 |
| 28.05.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -0,79% | 3.729,00 |
| 27.05.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,20% | 5.640,00 |
| 26.05.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,18% | 8.482,00 |
| 23.05.2025 | 2,55 | 2,57 | 2,55 | 2,55 | -0,20% | 11.804,00 |
| 22.05.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 0,20% | 2.968,00 |
| 21.05.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -0,39% | 13.500,00 |
| 20.05.2025 | 2,54 | 2,56 | 2,50 | 2,56 | 1,39% | 14.578,00 |
| 19.05.2025 | 2,55 | 2,55 | 2,52 | 2,53 | -0,79% | 12.065,00 |
| 16.05.2025 | 2,53 | 2,56 | 2,52 | 2,55 | 0,59% | 10.559,00 |
| 15.05.2025 | 2,78 | 2,78 | 2,53 | 2,53 | -9,64% | 50.814,00 |
| 14.05.2025 | 2,83 | 2,83 | 2,77 | 2,80 | 0,00% | 21.971,00 |
| 13.05.2025 | 2,82 | 2,84 | 2,80 | 2,80 | 0,18% | 11.434,00 |
| 12.05.2025 | 2,72 | 2,83 | 2,72 | 2,80 | 3,33% | 15.158,00 |
| 09.05.2025 | 2,69 | 2,72 | 2,68 | 2,71 | 0,74% | 8.799,00 |
| 08.05.2025 | 2,72 | 2,72 | 2,68 | 2,69 | -0,74% | 5.697,00 |
| 07.05.2025 | 2,72 | 2,74 | 2,71 | 2,71 | -0,73% | 6.967,00 |
| 06.05.2025 | 2,69 | 2,75 | 2,67 | 2,73 | 1,11% | 29.068,00 |
| 05.05.2025 | 2,71 | 2,73 | 2,70 | 2,70 | -0,74% | 11.693,00 |
| 02.05.2025 | 2,74 | 2,77 | 2,72 | 2,72 | -1,09% | 10.468,00 |
| 30.04.2025 | 2,75 | 2,76 | 2,75 | 2,75 | -0,72% | 4.229,00 |
| 29.04.2025 | 2,84 | 2,87 | 2,77 | 2,77 | -2,64% | 25.686,00 |
| 28.04.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -0,87% | 5.411,00 |
| 25.04.2025 | 2,89 | 2,97 | 2,87 | 2,87 | -1,04% | 14.771,00 |
| 24.04.2025 | 2,93 | 2,93 | 2,89 | 2,90 | -1,19% | 8.160,00 |
| 23.04.2025 | 2,91 | 2,99 | 2,91 | 2,93 | 0,34% | 15.611,00 |
| 22.04.2025 | 2,90 | 2,94 | 2,77 | 2,92 | 0,86% | 35.683,00 |
| 17.04.2025 | 3,33 | 3,33 | 2,86 | 2,90 | -13,19% | 75.211,00 |
| 16.04.2025 | 2,93 | 3,37 | 2,91 | 3,34 | 13,44% | 108.361,00 |
| 15.04.2025 | 2,52 | 3,05 | 2,50 | 2,94 | 16,44% | 95.424,00 |
| 14.04.2025 | 2,27 | 2,53 | 2,27 | 2,53 | 10,75% | 52.509,00 |
| 11.04.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -4,60% | 50.362,00 |
| 10.04.2025 | 2,61 | 2,69 | 2,39 | 2,39 | -5,91% | 52.911,00 |
| 09.04.2025 | 2,53 | 2,60 | 2,52 | 2,54 | -2,31% | 21.040,00 |
| 08.04.2025 | 2,67 | 2,67 | 2,51 | 2,60 | 0,58% | 55.348,00 |
| 07.04.2025 | 2,37 | 2,60 | 2,27 | 2,59 | 7,48% | 73.465,00 |
| 04.04.2025 | 2,53 | 2,54 | 2,40 | 2,41 | -5,69% | 51.637,00 |
| 03.04.2025 | 2,55 | 2,63 | 2,55 | 2,55 | -0,97% | 47.773,00 |
| 02.04.2025 | 2,66 | 2,66 | 2,56 | 2,58 | -3,56% | 43.052,00 |
| 01.04.2025 | 2,82 | 2,82 | 2,67 | 2,67 | -5,32% | 35.194,00 |
| 31.03.2025 | 2,91 | 2,92 | 2,82 | 2,82 | -2,42% | 16.739,00 |
| 28.03.2025 | 2,91 | 2,94 | 2,89 | 2,89 | -0,86% | 11.370,00 |
| 27.03.2025 | 2,94 | 2,97 | 2,92 | 2,92 | -1,52% | 22.171,00 |
| 26.03.2025 | 2,93 | 2,96 | 2,92 | 2,96 | 1,02% | 11.402,00 |
| 25.03.2025 | 2,92 | 2,95 | 2,92 | 2,93 | 0,34% | 7.726,00 |
| 24.03.2025 | 2,92 | 2,94 | 2,91 | 2,92 | 2,46% | 21.234,00 |
| 21.03.2025 | 3,02 | 3,02 | 2,85 | 2,85 | -6,56% | 61.953,00 |
| 20.03.2025 | 3,14 | 3,15 | 3,05 | 3,05 | -3,17% | 35.348,00 |
| 19.03.2025 | 3,27 | 3,30 | 3,15 | 3,15 | -3,52% | 67.403,00 |
| 18.03.2025 | 3,39 | 3,43 | 3,27 | 3,27 | -3,97% | 30.337,00 |
| 17.03.2025 | 3,31 | 3,40 | 3,30 | 3,40 | 3,03% | 12.205,00 |
| 14.03.2025 | 3,40 | 3,42 | 3,28 | 3,30 | -4,07% | 28.532,00 |
| 13.03.2025 | 3,46 | 3,50 | 3,44 | 3,44 | -0,72% | 6.161,00 |
| 12.03.2025 | 3,43 | 3,47 | 3,42 | 3,47 | 0,87% | 7.875,00 |
| 11.03.2025 | 3,38 | 3,44 | 3,33 | 3,44 | -0,15% | 20.103,00 |
| 10.03.2025 | 3,50 | 3,52 | 3,41 | 3,44 | -1,85% | 19.715,00 |
| 07.03.2025 | 3,51 | 3,52 | 3,49 | 3,51 | -0,43% | 2.907,00 |
| 06.03.2025 | 3,43 | 3,52 | 3,43 | 3,52 | 2,18% | 10.850,00 |
| 05.03.2025 | 3,48 | 3,48 | 3,41 | 3,45 | -0,72% | 16.173,00 |
| 04.03.2025 | 3,47 | 3,47 | 3,41 | 3,47 | 0,00% | 17.962,00 |
| 03.03.2025 | 3,51 | 3,52 | 3,47 | 3,47 | -1,42% | 5.264,00 |
| 28.02.2025 | 3,52 | 3,53 | 3,50 | 3,52 | 0,14% | 8.383,00 |
| 27.02.2025 | 3,55 | 3,56 | 3,49 | 3,52 | -0,85% | 10.153,00 |
| 26.02.2025 | 3,58 | 3,60 | 3,55 | 3,55 | 0,42% | 20.009,00 |
| 25.02.2025 | 3,77 | 3,78 | 3,53 | 3,53 | -6,37% | 42.310,00 |
| 24.02.2025 | 3,78 | 3,81 | 3,77 | 3,77 | -0,26% | 6.660,00 |
| 21.02.2025 | 3,84 | 3,87 | 3,78 | 3,78 | -1,82% | 11.012,00 |
| 20.02.2025 | 3,92 | 3,92 | 3,85 | 3,85 | -1,66% | 11.769,00 |
| 19.02.2025 | 3,95 | 3,96 | 3,91 | 3,92 | -1,14% | 9.162,00 |
| 18.02.2025 | 4,03 | 4,03 | 3,96 | 3,96 | -1,37% | 7.293,00 |
| 17.02.2025 | 4,06 | 4,07 | 4,00 | 4,02 | -0,86% | 9.948,00 |
| 14.02.2025 | 4,07 | 4,08 | 4,02 | 4,05 | -1,22% | 18.815,00 |
| 13.02.2025 | 3,99 | 4,10 | 3,99 | 4,10 | 2,76% | 22.117,00 |
| 12.02.2025 | 3,94 | 4,00 | 3,94 | 3,99 | 1,01% | 6.011,00 |
| 11.02.2025 | 4,02 | 4,02 | 3,95 | 3,95 | -1,99% | 8.081,00 |
| 10.02.2025 | 3,97 | 4,07 | 3,97 | 4,03 | 1,77% | 16.072,00 |
| 07.02.2025 | 3,96 | 3,96 | 3,90 | 3,96 | 0,13% | 25.544,00 |
| 06.02.2025 | 3,92 | 3,96 | 3,90 | 3,96 | 0,13% | 36.599,00 |
| 05.02.2025 | 4,00 | 4,00 | 3,91 | 3,95 | -1,25% | 23.585,00 |
| 04.02.2025 | 4,05 | 4,08 | 3,79 | 4,00 | -3,15% | 60.663,00 |
| 03.02.2025 | 4,06 | 4,14 | 4,04 | 4,13 | 0,73% | 19.367,00 |
| 31.01.2025 | 4,09 | 4,11 | 3,99 | 4,10 | -0,12% | 21.142,00 |
| 30.01.2025 | 4,20 | 4,20 | 4,11 | 4,11 | -2,49% | 8.192,00 |
| 29.01.2025 | 4,30 | 4,30 | 4,21 | 4,21 | -1,86% | 18.207,00 |
| 28.01.2025 | 4,29 | 4,29 | 4,22 | 4,29 | -0,23% | 11.291,00 |
| 27.01.2025 | 4,23 | 4,38 | 4,20 | 4,30 | 1,53% | 42.754,00 |
| 24.01.2025 | 4,20 | 4,30 | 4,19 | 4,24 | 0,83% | 57.221,00 |
| 23.01.2025 | 4,09 | 4,20 | 4,06 | 4,20 | 2,69% | 25.609,00 |
| 22.01.2025 | 4,04 | 4,09 | 3,99 | 4,09 | 1,49% | 16.350,00 |
| 21.01.2025 | 4,09 | 4,09 | 4,00 | 4,03 | -1,35% | 7.047,00 |
| 20.01.2025 | 4,03 | 4,10 | 4,02 | 4,09 | 1,24% | 16.673,00 |
| 17.01.2025 | 3,92 | 4,04 | 3,92 | 4,04 | 3,07% | 20.045,00 |
| 16.01.2025 | 4,00 | 4,03 | 3,88 | 3,92 | -2,13% | 16.618,00 |
| 15.01.2025 | 3,92 | 4,00 | 3,90 | 4,00 | 3,36% | 21.443,00 |