26,750€
2,10%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 27,30 | 27,35 | 27,25 | 27,35 | 2,24% | - |
| 24.07.2026 | 27,10 | 27,15 | 26,65 | 26,75 | -1,29% | 1.620,00 |
| 23.07.2026 | 26,80 | 27,20 | 26,70 | 27,10 | 0,56% | - |
| 22.07.2026 | 27,20 | 27,25 | 26,60 | 26,95 | 0,94% | - |
| 21.07.2026 | 28,40 | 28,40 | 26,70 | 26,70 | -4,81% | 304,00 |
| 20.07.2026 | 29,05 | 29,20 | 28,05 | 28,05 | -3,77% | 4.080,00 |
| 17.07.2026 | 28,80 | 29,50 | 28,70 | 29,15 | 1,22% | - |
| 16.07.2026 | 29,15 | 29,50 | 28,80 | 28,80 | -0,86% | 396,00 |
| 15.07.2026 | 28,20 | 29,15 | 28,05 | 29,05 | 3,20% | - |
| 14.07.2026 | 28,35 | 28,45 | 27,80 | 28,15 | -0,71% | 620,00 |
| 13.07.2026 | 28,90 | 29,30 | 28,25 | 28,35 | -3,24% | - |
| 10.07.2026 | 29,80 | 29,85 | 29,00 | 29,30 | -1,84% | - |
| 09.07.2026 | 30,15 | 30,15 | 29,65 | 29,85 | 0,51% | 945,00 |
| 08.07.2026 | 29,60 | 30,00 | 29,45 | 29,70 | -0,17% | - |
| 07.07.2026 | 29,60 | 30,00 | 29,55 | 29,75 | 0,00% | 1.654,00 |
| 06.07.2026 | 29,85 | 30,25 | 29,55 | 29,75 | -0,50% | 2.850,00 |
| 03.07.2026 | 29,20 | 30,05 | 28,70 | 29,90 | 2,93% | 3.591,00 |
| 02.07.2026 | 29,20 | 29,40 | 28,65 | 29,05 | -0,51% | - |
| 01.07.2026 | 31,05 | 31,05 | 28,50 | 29,20 | -4,89% | - |
| 30.06.2026 | 31,65 | 31,85 | 30,70 | 30,70 | -2,54% | 764,00 |
| 29.06.2026 | 31,75 | 31,95 | 31,25 | 31,50 | 0,16% | 180,00 |
| 26.06.2026 | 32,75 | 33,30 | 30,85 | 31,45 | -5,13% | 1.728,00 |
| 25.06.2026 | 33,60 | 33,60 | 33,10 | 33,15 | 0,45% | - |
| 24.06.2026 | 33,10 | 33,65 | 32,85 | 33,00 | -0,30% | 2.000,00 |
| 23.06.2026 | 32,60 | 33,35 | 32,50 | 33,10 | 0,91% | 6.318,00 |
| 22.06.2026 | 33,35 | 33,65 | 32,80 | 32,80 | -1,80% | - |
| 19.06.2026 | 32,70 | 33,65 | 32,70 | 33,40 | 2,45% | 4.200,00 |
| 18.06.2026 | 34,40 | 34,65 | 32,60 | 32,60 | -4,82% | 510,00 |
| 17.06.2026 | 32,95 | 34,60 | 32,90 | 34,25 | 3,79% | 119,00 |
| 16.06.2026 | 33,35 | 33,60 | 32,85 | 33,00 | -1,35% | 302,00 |
| 15.06.2026 | 33,80 | 33,80 | 33,10 | 33,45 | 1,06% | - |
| 12.06.2026 | 32,80 | 33,10 | 32,20 | 33,10 | 1,22% | 10.400,00 |
| 11.06.2026 | 31,55 | 32,90 | 31,55 | 32,70 | 3,65% | - |
| 10.06.2026 | 31,65 | 32,10 | 31,35 | 31,55 | -0,79% | 259,00 |
| 09.06.2026 | 32,70 | 32,80 | 31,20 | 31,80 | -2,60% | - |
| 08.06.2026 | 32,65 | 33,15 | 32,45 | 32,65 | -1,36% | 190,00 |
| 05.06.2026 | 31,10 | 34,25 | 31,10 | 33,10 | 6,43% | 2.848,00 |
| 04.06.2026 | 31,40 | 31,50 | 31,10 | 31,10 | -0,80% | 3.793,00 |
| 03.06.2026 | 31,70 | 31,70 | 31,30 | 31,35 | -1,10% | - |
| 02.06.2026 | 32,45 | 32,60 | 31,30 | 31,70 | -1,86% | - |
| 01.06.2026 | 31,65 | 32,45 | 31,25 | 32,30 | 1,57% | 352,00 |
| 29.05.2026 | 32,15 | 32,40 | 31,45 | 31,80 | -0,62% | - |
| 28.05.2026 | 32,15 | 32,40 | 31,95 | 32,00 | -1,54% | - |
| 27.05.2026 | 32,95 | 32,95 | 32,50 | 32,50 | -1,22% | 2.907,00 |
| 26.05.2026 | 34,10 | 34,20 | 32,75 | 32,90 | -3,80% | - |
| 25.05.2026 | 34,55 | 34,55 | 33,50 | 34,20 | 1,48% | - |
| 22.05.2026 | 32,55 | 33,80 | 31,90 | 33,70 | 3,69% | - |
| 21.05.2026 | 32,15 | 32,55 | 32,15 | 32,50 | 0,62% | - |
| 20.05.2026 | 31,95 | 32,45 | 31,85 | 32,30 | 0,94% | - |
| 19.05.2026 | 30,85 | 32,10 | 30,85 | 32,00 | 3,23% | - |
| 18.05.2026 | 30,55 | 31,35 | 30,50 | 31,00 | 0,65% | - |
| 15.05.2026 | 30,90 | 31,40 | 30,70 | 30,80 | -0,32% | - |
| 14.05.2026 | 32,05 | 32,25 | 30,90 | 30,90 | -3,44% | - |
| 13.05.2026 | 32,55 | 32,55 | 31,50 | 32,00 | -1,23% | - |
| 12.05.2026 | 32,55 | 32,80 | 32,05 | 32,40 | -0,92% | - |
| 11.05.2026 | 32,50 | 33,15 | 32,30 | 32,70 | 0,00% | - |
| 08.05.2026 | 33,25 | 33,25 | 32,50 | 32,70 | -1,21% | - |
| 07.05.2026 | 33,35 | 34,20 | 32,95 | 33,10 | -0,90% | - |
| 06.05.2026 | 33,35 | 33,55 | 32,70 | 33,40 | 1,21% | - |
| 05.05.2026 | 33,80 | 33,95 | 32,50 | 33,00 | -2,22% | - |
| 04.05.2026 | 33,95 | 34,05 | 33,65 | 33,75 | -0,15% | - |
| 30.04.2026 | 34,75 | 35,25 | 33,70 | 33,80 | -2,59% | - |
| 29.04.2026 | 35,35 | 35,40 | 34,70 | 34,70 | -1,42% | - |
| 28.04.2026 | 35,65 | 35,75 | 34,90 | 35,20 | -1,40% | - |
| 27.04.2026 | 35,05 | 36,10 | 35,05 | 35,70 | 1,42% | - |
| 24.04.2026 | 34,30 | 35,90 | 33,95 | 35,20 | 3,38% | - |
| 23.04.2026 | 32,95 | 34,25 | 32,95 | 34,05 | 1,95% | - |
| 22.04.2026 | 33,85 | 33,85 | 33,25 | 33,40 | 0,00% | - |
| 21.04.2026 | 33,35 | 33,50 | 32,60 | 33,40 | 0,60% | - |
| 20.04.2026 | 33,15 | 33,70 | 32,35 | 33,20 | -0,30% | - |
| 17.04.2026 | 33,25 | 33,70 | 33,20 | 33,30 | 0,30% | - |
| 16.04.2026 | 33,05 | 33,35 | 32,20 | 33,20 | 0,91% | - |
| 15.04.2026 | 34,15 | 34,20 | 32,70 | 32,90 | -3,80% | - |
| 14.04.2026 | 34,40 | 34,50 | 33,75 | 34,20 | -0,44% | - |
| 13.04.2026 | 33,75 | 34,40 | 33,75 | 34,35 | 1,03% | - |
| 10.04.2026 | 33,75 | 34,35 | 33,60 | 34,00 | 1,80% | - |
| 09.04.2026 | 33,25 | 33,70 | 33,00 | 33,40 | 0,00% | - |
| 08.04.2026 | 33,95 | 34,15 | 32,25 | 33,40 | 2,77% | - |
| 07.04.2026 | 32,65 | 32,75 | 32,20 | 32,50 | -0,91% | - |
| 02.04.2026 | 32,35 | 33,20 | 32,35 | 32,80 | -1,20% | - |
| 01.04.2026 | 30,65 | 33,45 | 30,30 | 33,20 | 8,85% | - |
| 31.03.2026 | 30,00 | 30,55 | 29,70 | 30,50 | 3,21% | - |
| 30.03.2026 | 30,45 | 30,60 | 27,70 | 29,55 | -2,80% | - |
| 27.03.2026 | 29,55 | 31,75 | 29,40 | 30,40 | 3,40% | - |
| 26.03.2026 | 29,95 | 30,35 | 29,25 | 29,40 | -1,67% | - |
| 25.03.2026 | 28,90 | 30,30 | 28,85 | 29,90 | 3,46% | - |
| 24.03.2026 | 29,25 | 29,55 | 28,30 | 28,90 | -2,36% | - |
| 23.03.2026 | 28,45 | 29,70 | 27,60 | 29,60 | 2,42% | - |
| 20.03.2026 | 30,35 | 30,40 | 28,60 | 28,90 | -3,99% | - |
| 19.03.2026 | 29,95 | 30,40 | 29,65 | 30,10 | 0,00% | - |
| 18.03.2026 | 30,85 | 31,15 | 30,10 | 30,10 | -1,31% | - |
| 17.03.2026 | 30,55 | 30,95 | 30,30 | 30,50 | -0,97% | - |
| 16.03.2026 | 31,95 | 31,95 | 30,70 | 30,80 | -2,53% | - |
| 13.03.2026 | 31,55 | 31,90 | 31,45 | 31,60 | 0,00% | - |
| 12.03.2026 | 30,95 | 31,75 | 29,95 | 31,60 | 0,96% | - |
| 11.03.2026 | 31,65 | 31,90 | 31,15 | 31,30 | -1,26% | - |
| 10.03.2026 | 29,95 | 32,10 | 29,85 | 31,70 | 5,32% | - |
| 09.03.2026 | 30,55 | 31,90 | 29,60 | 30,10 | -5,05% | - |
| 06.03.2026 | 33,00 | 33,00 | 31,10 | 31,70 | -3,65% | - |
| 05.03.2026 | 33,10 | 33,80 | 32,70 | 32,90 | -0,90% | - |