25,000€
0,81%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,95 | 25,10 | 24,95 | 25,00 | 0,40% | - |
| 29.01.2025 | 25,35 | 25,50 | 24,90 | 24,90 | -1,97% | - |
| 28.01.2025 | 25,35 | 25,60 | 25,30 | 25,40 | 0,00% | - |
| 27.01.2025 | 25,35 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 24.01.2025 | 24,95 | 25,40 | 24,95 | 25,40 | 1,60% | - |
| 23.01.2025 | 24,75 | 25,00 | 24,70 | 25,00 | 0,81% | - |
| 22.01.2025 | 24,90 | 25,00 | 24,70 | 24,80 | -0,80% | - |
| 21.01.2025 | 25,15 | 25,20 | 24,90 | 25,00 | -0,79% | - |
| 20.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 17.01.2025 | 25,30 | 25,40 | 24,90 | 25,00 | -1,19% | - |
| 16.01.2025 | 25,60 | 25,80 | 25,20 | 25,30 | -1,17% | - |
| 15.01.2025 | 25,90 | 26,00 | 25,60 | 25,60 | -1,35% | - |
| 14.01.2025 | 25,75 | 26,05 | 25,60 | 25,95 | 0,58% | - |
| 13.01.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 2,79% | - |
| 10.01.2025 | 25,25 | 25,50 | 25,10 | 25,10 | -0,59% | - |
| 09.01.2025 | 24,85 | 25,30 | 24,80 | 25,25 | 1,41% | - |
| 08.01.2025 | 24,50 | 24,90 | 24,50 | 24,90 | 0,40% | - |
| 07.01.2025 | 25,90 | 26,00 | 24,65 | 24,80 | -4,25% | - |
| 06.01.2025 | 25,95 | 26,10 | 25,85 | 25,90 | -0,38% | - |
| 03.01.2025 | 26,35 | 26,50 | 25,85 | 26,00 | -1,52% | - |
| 02.01.2025 | 26,45 | 26,45 | 26,20 | 26,40 | -0,75% | - |
| 30.12.2024 | 25,20 | 26,90 | 25,20 | 26,60 | 5,56% | - |
| 27.12.2024 | 25,20 | 26,50 | 25,20 | 25,20 | 5,00% | - |
| 23.12.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 20.12.2024 | 24,00 | 24,35 | 23,80 | 23,80 | -0,83% | - |
| 19.12.2024 | 24,10 | 25,35 | 24,00 | 24,00 | -0,41% | - |
| 18.12.2024 | 24,30 | 24,45 | 24,10 | 24,10 | -0,82% | - |
| 17.12.2024 | 24,70 | 24,75 | 24,20 | 24,30 | -1,82% | - |
| 16.12.2024 | 24,30 | 24,75 | 24,30 | 24,75 | 1,85% | - |
| 13.12.2024 | 23,95 | 24,35 | 23,95 | 24,30 | 1,25% | - |
| 12.12.2024 | 24,10 | 24,25 | 23,95 | 24,00 | -0,41% | - |
| 11.12.2024 | 24,10 | 24,15 | 23,80 | 24,10 | -0,41% | - |
| 10.12.2024 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 09.12.2024 | 23,75 | 24,15 | 23,70 | 24,10 | 1,26% | - |
| 06.12.2024 | 23,95 | 24,00 | 23,75 | 23,80 | -0,83% | - |
| 05.12.2024 | 23,70 | 24,05 | 23,70 | 24,00 | 0,00% | - |
| 04.12.2024 | 24,35 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 03.12.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,46% | - |
| 02.12.2024 | 25,00 | 25,00 | 23,95 | 24,05 | -3,80% | - |
| 29.11.2024 | 24,70 | 25,05 | 24,65 | 25,00 | 1,21% | - |
| 28.11.2024 | 25,15 | 25,30 | 24,70 | 24,70 | -1,98% | - |
| 27.11.2024 | 24,20 | 25,30 | 24,20 | 25,20 | 2,86% | - |
| 26.11.2024 | 24,90 | 24,95 | 24,40 | 24,50 | -1,61% | - |
| 25.11.2024 | 24,75 | 25,15 | 24,75 | 24,90 | 0,40% | - |
| 22.11.2024 | 24,75 | 24,85 | 24,70 | 24,80 | 0,00% | - |
| 21.11.2024 | 24,85 | 24,95 | 24,75 | 24,80 | -0,40% | - |
| 20.11.2024 | 24,75 | 25,60 | 24,75 | 24,90 | 0,40% | - |
| 19.11.2024 | 24,90 | 24,90 | 24,75 | 24,80 | -0,20% | - |
| 18.11.2024 | 25,20 | 25,20 | 24,80 | 24,85 | -1,78% | - |
| 15.11.2024 | 25,30 | 25,35 | 25,15 | 25,30 | 0,00% | - |
| 14.11.2024 | 25,15 | 25,65 | 25,10 | 25,30 | 0,40% | - |
| 13.11.2024 | 25,40 | 25,40 | 25,10 | 25,20 | -0,79% | - |
| 12.11.2024 | 25,10 | 25,50 | 25,10 | 25,40 | 1,20% | - |
| 11.11.2024 | 25,00 | 25,35 | 25,00 | 25,10 | -0,79% | - |
| 08.11.2024 | 25,25 | 25,65 | 25,15 | 25,30 | 0,00% | - |
| 07.11.2024 | 25,00 | 25,35 | 25,00 | 25,30 | 0,00% | - |
| 06.11.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 05.11.2024 | 25,20 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 04.11.2024 | 24,80 | 25,25 | 24,80 | 25,20 | 0,40% | - |
| 01.11.2024 | 24,60 | 25,15 | 24,60 | 25,10 | 0,60% | - |
| 31.10.2024 | 25,10 | 25,15 | 24,90 | 24,95 | -0,60% | - |
| 30.10.2024 | 25,10 | 25,20 | 25,05 | 25,10 | 0,00% | - |
| 29.10.2024 | 25,30 | 25,35 | 25,10 | 25,10 | -0,79% | - |
| 28.10.2024 | 25,35 | 25,40 | 25,25 | 25,30 | -0,39% | - |
| 25.10.2024 | 25,10 | 25,45 | 25,10 | 25,40 | 0,99% | - |
| 24.10.2024 | 25,05 | 25,15 | 25,00 | 25,15 | 0,20% | - |
| 23.10.2024 | 25,10 | 25,10 | 25,05 | 25,10 | 0,00% | - |
| 22.10.2024 | 25,05 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 21.10.2024 | 25,00 | 25,20 | 24,95 | 25,10 | 0,20% | - |
| 18.10.2024 | 25,10 | 25,20 | 25,00 | 25,05 | -0,40% | - |
| 17.10.2024 | 25,00 | 25,40 | 25,00 | 25,15 | -0,59% | - |
| 16.10.2024 | 25,20 | 25,50 | 25,20 | 25,30 | -0,78% | - |
| 15.10.2024 | 25,00 | 25,60 | 25,00 | 25,50 | 0,39% | - |
| 14.10.2024 | 25,05 | 25,85 | 25,05 | 25,40 | 1,20% | - |
| 11.10.2024 | 25,45 | 25,50 | 25,00 | 25,10 | -1,57% | - |
| 10.10.2024 | 25,60 | 26,30 | 25,20 | 25,50 | -0,39% | - |
| 09.10.2024 | 25,10 | 25,80 | 25,10 | 25,60 | 0,39% | - |
| 08.10.2024 | 24,75 | 25,85 | 24,65 | 25,50 | 2,82% | - |
| 07.10.2024 | 23,75 | 24,80 | 23,75 | 24,80 | 4,20% | - |
| 04.10.2024 | 23,10 | 24,10 | 22,50 | 23,80 | 3,03% | - |
| 03.10.2024 | 22,60 | 23,20 | 22,35 | 23,10 | 1,99% | - |
| 02.10.2024 | 22,05 | 22,70 | 22,05 | 22,65 | 3,19% | - |
| 01.10.2024 | 21,80 | 22,10 | 21,80 | 21,95 | -0,45% | - |
| 30.09.2024 | 22,40 | 22,40 | 22,00 | 22,05 | -1,56% | - |
| 27.09.2024 | 22,35 | 22,65 | 22,10 | 22,40 | 0,00% | - |
| 26.09.2024 | 22,35 | 22,55 | 22,30 | 22,40 | 0,22% | - |
| 25.09.2024 | 22,20 | 22,70 | 22,05 | 22,35 | -1,11% | - |
| 24.09.2024 | 22,65 | 22,80 | 22,40 | 22,60 | -0,44% | - |
| 23.09.2024 | 22,55 | 22,75 | 22,50 | 22,70 | 0,44% | - |
| 20.09.2024 | 22,60 | 22,70 | 22,50 | 22,60 | -0,22% | - |
| 19.09.2024 | 22,75 | 22,90 | 22,50 | 22,65 | -0,66% | - |
| 18.09.2024 | 22,65 | 23,00 | 22,50 | 22,80 | 0,44% | - |
| 17.09.2024 | 22,50 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 16.09.2024 | 22,50 | 22,95 | 22,40 | 22,80 | 1,11% | - |
| 13.09.2024 | 22,20 | 22,60 | 22,00 | 22,55 | 0,00% | - |
| 12.09.2024 | 22,90 | 23,00 | 22,50 | 22,55 | -1,31% | - |
| 11.09.2024 | 22,45 | 22,90 | 22,25 | 22,85 | 1,11% | - |
| 10.09.2024 | 22,20 | 22,75 | 21,80 | 22,60 | 1,80% | - |
| 09.09.2024 | 21,45 | 22,20 | 21,45 | 22,20 | 2,78% | - |
| 06.09.2024 | 21,10 | 21,95 | 20,90 | 21,60 | 0,00% | - |