2,095€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 0,24% | - |
| 14.10.2025 | 2,19 | 2,19 | 2,10 | 2,12 | -2,98% | 16.706,00 |
| 13.10.2025 | 2,26 | 2,27 | 2,15 | 2,18 | -3,75% | 25.923,00 |
| 10.10.2025 | 2,30 | 2,39 | 2,27 | 2,27 | 0,67% | 88.787,00 |
| 09.10.2025 | 2,20 | 2,36 | 2,20 | 2,25 | 4,65% | 106.313,00 |
| 08.10.2025 | 1,97 | 2,15 | 1,97 | 2,15 | 8,59% | 105.031,00 |
| 07.10.2025 | 2,00 | 2,01 | 1,95 | 1,98 | -2,46% | 52.997,00 |
| 06.10.2025 | 2,15 | 2,17 | 1,95 | 2,03 | -4,25% | 56.117,00 |
| 03.10.2025 | 1,87 | 2,13 | 1,87 | 2,12 | 13,13% | 87.592,00 |
| 02.10.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | 5.666,00 |
| 01.10.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,54% | 6.909,00 |
| 30.09.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,30% | 5.507,00 |
| 29.09.2025 | 1,84 | 1,84 | 1,79 | 1,84 | -0,54% | 20.287,00 |
| 26.09.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -2,12% | 24.547,00 |
| 25.09.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,53% | 10.384,00 |
| 24.09.2025 | 1,89 | 1,91 | 1,85 | 1,88 | -1,05% | 13.873,00 |
| 23.09.2025 | 1,90 | 1,91 | 1,85 | 1,90 | 0,00% | 14.291,00 |
| 22.09.2025 | 1,77 | 1,93 | 1,77 | 1,90 | 6,74% | 41.924,00 |
| 19.09.2025 | 1,79 | 1,81 | 1,78 | 1,78 | 0,11% | 8.334,00 |
| 18.09.2025 | 1,78 | 1,82 | 1,76 | 1,78 | 1,95% | 17.020,00 |
| 17.09.2025 | 1,87 | 1,87 | 1,71 | 1,74 | -5,63% | 40.254,00 |
| 16.09.2025 | 1,68 | 1,88 | 1,66 | 1,85 | 10,79% | 567.462,00 |
| 15.09.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,88% | 30.767,00 |
| 12.09.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -0,35% | 15.029,00 |
| 11.09.2025 | 1,71 | 1,72 | 1,69 | 1,71 | -0,81% | 10.471,00 |
| 10.09.2025 | 1,73 | 1,74 | 1,71 | 1,72 | 0,23% | 20.544,00 |
| 09.09.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -1,15% | 12.584,00 |
| 08.09.2025 | 1,78 | 1,79 | 1,72 | 1,74 | -4,93% | 13.631,00 |
| 05.09.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,67% | 9.956,00 |
| 04.09.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,77% | 13.353,00 |
| 03.09.2025 | 1,89 | 1,89 | 1,80 | 1,81 | -3,93% | 18.294,00 |
| 02.09.2025 | 2,00 | 2,00 | 1,88 | 1,88 | -5,14% | 27.981,00 |
| 01.09.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 1,33% | 2.767,00 |
| 29.08.2025 | 2,08 | 2,08 | 1,95 | 1,96 | -1,61% | 66.442,00 |
| 28.08.2025 | 2,00 | 2,01 | 1,99 | 1,99 | 0,20% | 3.405,00 |
| 27.08.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -0,60% | 4.091,00 |
| 26.08.2025 | 2,00 | 2,01 | 1,98 | 2,00 | 0,20% | 16.586,00 |
| 25.08.2025 | 2,02 | 2,05 | 1,99 | 2,00 | -0,10% | 44.757,00 |
| 22.08.2025 | 2,07 | 2,07 | 1,99 | 2,00 | -3,71% | 26.719,00 |
| 21.08.2025 | 2,09 | 2,10 | 2,05 | 2,08 | -1,19% | 26.074,00 |
| 20.08.2025 | 2,10 | 2,10 | 2,08 | 2,10 | -0,71% | 7.729,00 |
| 19.08.2025 | 2,19 | 2,21 | 2,11 | 2,12 | -3,20% | 26.704,00 |
| 18.08.2025 | 2,17 | 2,19 | 2,15 | 2,19 | 1,39% | 9.938,00 |
| 15.08.2025 | 2,22 | 2,27 | 2,15 | 2,16 | -3,36% | 33.881,00 |
| 14.08.2025 | 2,24 | 2,24 | 2,20 | 2,23 | 0,90% | 2.903,00 |
| 13.08.2025 | 2,21 | 2,24 | 2,20 | 2,21 | 0,91% | 15.236,00 |
| 12.08.2025 | 2,30 | 2,30 | 2,19 | 2,19 | -4,78% | 25.549,00 |
| 11.08.2025 | 2,09 | 2,30 | 2,08 | 2,30 | 10,58% | 66.593,00 |
| 08.08.2025 | 1,99 | 2,10 | 1,99 | 2,08 | 4,21% | 17.725,00 |
| 07.08.2025 | 2,00 | 2,03 | 1,99 | 2,00 | -0,20% | 22.641,00 |
| 06.08.2025 | 2,01 | 2,03 | 2,00 | 2,00 | 0,20% | 77.732,00 |
| 05.08.2025 | 1,96 | 2,04 | 1,93 | 2,00 | 2,15% | 22.114,00 |
| 04.08.2025 | 2,09 | 2,10 | 1,95 | 1,95 | -6,51% | 34.314,00 |
| 01.08.2025 | 2,22 | 2,25 | 2,09 | 2,09 | -5,64% | 51.065,00 |
| 31.07.2025 | 2,25 | 2,27 | 2,21 | 2,22 | -1,56% | 18.298,00 |
| 30.07.2025 | 2,35 | 2,35 | 2,25 | 2,25 | -2,17% | 15.080,00 |
| 29.07.2025 | 2,44 | 2,44 | 2,29 | 2,30 | -5,74% | 64.919,00 |
| 28.07.2025 | 2,23 | 2,46 | 2,20 | 2,44 | 4,50% | 70.945,00 |
| 25.07.2025 | 2,32 | 2,35 | 2,30 | 2,34 | -0,21% | 10.452,00 |
| 24.07.2025 | 2,31 | 2,36 | 2,31 | 2,34 | 1,52% | 7.736,00 |
| 23.07.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -1,91% | 20.370,00 |
| 22.07.2025 | 2,42 | 2,42 | 2,35 | 2,35 | -2,49% | 7.294,00 |
| 21.07.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 0,42% | 5.931,00 |
| 18.07.2025 | 2,37 | 2,42 | 2,37 | 2,40 | 1,27% | 16.182,00 |
| 17.07.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -2,07% | 5.707,00 |
| 16.07.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -4,35% | 20.283,00 |
| 15.07.2025 | 2,53 | 2,54 | 2,52 | 2,53 | -0,20% | 3.518,00 |
| 14.07.2025 | 2,57 | 2,57 | 2,52 | 2,54 | -0,59% | 4.518,00 |
| 11.07.2025 | 2,53 | 2,57 | 2,53 | 2,55 | 0,99% | 13.752,00 |
| 10.07.2025 | 2,67 | 2,67 | 2,52 | 2,53 | -5,78% | 27.611,00 |
| 09.07.2025 | 2,78 | 2,78 | 2,65 | 2,68 | -3,07% | 15.024,00 |
| 08.07.2025 | 2,69 | 2,77 | 2,63 | 2,77 | 2,41% | 16.832,00 |
| 07.07.2025 | 2,34 | 2,82 | 2,34 | 2,70 | 15,88% | 143.311,00 |
| 04.07.2025 | 2,31 | 2,39 | 2,30 | 2,33 | 1,08% | 38.042,00 |
| 03.07.2025 | 2,33 | 2,33 | 2,30 | 2,31 | -1,07% | 18.585,00 |
| 02.07.2025 | 2,30 | 2,33 | 2,29 | 2,33 | 1,30% | 32.435,00 |
| 01.07.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 1,77% | 7.825,00 |
| 30.06.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -4,64% | 27.499,00 |
| 27.06.2025 | 2,23 | 2,37 | 2,23 | 2,37 | 4,18% | 14.340,00 |
| 26.06.2025 | 2,25 | 2,30 | 2,24 | 2,28 | 2,48% | 13.075,00 |
| 25.06.2025 | 2,37 | 2,38 | 2,22 | 2,22 | -7,50% | 45.942,00 |
| 24.06.2025 | 2,45 | 2,45 | 2,39 | 2,40 | -2,04% | 29.928,00 |
| 23.06.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -1,21% | 6.277,00 |
| 20.06.2025 | 2,48 | 2,50 | 2,48 | 2,48 | -0,40% | 4.444,00 |
| 19.06.2025 | 2,48 | 2,50 | 2,48 | 2,49 | 0,00% | 4.294,00 |
| 18.06.2025 | 2,50 | 2,51 | 2,49 | 2,49 | -0,40% | 6.257,00 |
| 17.06.2025 | 2,59 | 2,59 | 2,50 | 2,50 | -3,10% | 18.202,00 |
| 16.06.2025 | 2,45 | 2,61 | 2,45 | 2,58 | 3,41% | 20.964,00 |
| 13.06.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 2,25% | 7.343,00 |
| 12.06.2025 | 2,51 | 2,53 | 2,44 | 2,44 | -3,17% | 14.591,00 |
| 11.06.2025 | 2,50 | 2,53 | 2,49 | 2,52 | 0,80% | 4.907,00 |
| 10.06.2025 | 2,55 | 2,58 | 2,50 | 2,50 | -1,57% | 10.808,00 |
| 09.06.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | 7.143,00 |
| 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 |