34,350€
0,73%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,00 | 34,25 | 33,90 | 34,25 | 0,44% | - |
| 09.03.2026 | 33,45 | 34,75 | 33,25 | 34,10 | -1,73% | - |
| 06.03.2026 | 34,85 | 34,85 | 34,35 | 34,70 | 0,29% | - |
| 05.03.2026 | 34,30 | 34,80 | 34,20 | 34,60 | 0,58% | - |
| 04.03.2026 | 34,20 | 34,55 | 34,20 | 34,40 | 0,29% | - |
| 03.03.2026 | 34,95 | 35,05 | 34,25 | 34,30 | -1,44% | - |
| 02.03.2026 | 35,05 | 35,05 | 34,70 | 34,80 | -0,29% | - |
| 27.02.2026 | 34,85 | 34,95 | 34,80 | 34,90 | 0,29% | - |
| 26.02.2026 | 34,75 | 34,95 | 34,75 | 34,80 | 0,00% | - |
| 25.02.2026 | 34,75 | 34,95 | 34,75 | 34,80 | 0,43% | - |
| 24.02.2026 | 34,40 | 34,75 | 34,20 | 34,65 | 1,02% | - |
| 23.02.2026 | 34,35 | 34,45 | 34,20 | 34,30 | -0,29% | - |
| 20.02.2026 | 34,30 | 34,40 | 34,10 | 34,40 | 0,58% | - |
| 19.02.2026 | 34,05 | 34,25 | 34,05 | 34,20 | 0,29% | - |
| 18.02.2026 | 34,15 | 34,25 | 33,75 | 34,10 | 0,00% | - |
| 17.02.2026 | 33,95 | 34,20 | 33,85 | 34,10 | 0,29% | - |
| 16.02.2026 | 33,95 | 34,00 | 33,80 | 34,00 | 0,29% | - |
| 13.02.2026 | 33,90 | 34,05 | 33,60 | 33,90 | 0,30% | - |
| 12.02.2026 | 33,95 | 34,05 | 33,75 | 33,80 | 0,00% | - |
| 11.02.2026 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 10.02.2026 | 34,15 | 34,15 | 33,90 | 34,00 | -0,44% | - |
| 09.02.2026 | 33,90 | 34,25 | 33,90 | 34,15 | 0,74% | - |
| 06.02.2026 | 33,95 | 34,05 | 33,80 | 33,90 | 0,00% | - |
| 05.02.2026 | 33,90 | 34,15 | 33,90 | 33,90 | -0,15% | - |
| 04.02.2026 | 34,05 | 34,15 | 33,85 | 33,95 | 0,44% | - |
| 03.02.2026 | 34,20 | 34,45 | 33,80 | 33,80 | -1,02% | - |
| 02.02.2026 | 33,75 | 34,15 | 33,75 | 34,15 | 0,74% | - |
| 30.01.2026 | 33,80 | 34,00 | 33,80 | 33,90 | 0,00% | - |
| 29.01.2026 | 33,85 | 34,05 | 33,80 | 33,90 | 0,00% | - |
| 28.01.2026 | 34,05 | 34,25 | 33,85 | 33,90 | -0,15% | - |
| 27.01.2026 | 34,05 | 34,25 | 33,85 | 33,95 | -0,15% | - |
| 26.01.2026 | 33,95 | 34,15 | 33,85 | 34,00 | 0,59% | - |
| 23.01.2026 | 34,20 | 34,35 | 33,80 | 33,80 | -0,88% | - |
| 22.01.2026 | 34,15 | 34,25 | 33,95 | 34,10 | -0,15% | - |
| 21.01.2026 | 34,25 | 34,25 | 33,90 | 34,15 | 0,00% | - |
| 20.01.2026 | 33,90 | 34,20 | 33,55 | 34,15 | 1,04% | - |
| 19.01.2026 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 16.01.2026 | 34,00 | 34,00 | 33,95 | 34,00 | 0,15% | - |
| 15.01.2026 | 34,05 | 34,05 | 33,85 | 33,95 | -0,15% | - |
| 14.01.2026 | 33,90 | 34,05 | 33,85 | 34,00 | 0,15% | - |
| 13.01.2026 | 33,95 | 34,05 | 33,75 | 33,95 | 0,00% | - |
| 12.01.2026 | 33,90 | 34,05 | 33,65 | 33,95 | 0,74% | - |
| 09.01.2026 | 33,85 | 34,05 | 33,60 | 33,70 | 0,60% | - |
| 08.01.2026 | 33,65 | 34,00 | 33,50 | 33,50 | -0,89% | - |
| 07.01.2026 | 33,55 | 33,85 | 33,50 | 33,80 | 0,60% | - |
| 06.01.2026 | 33,95 | 34,00 | 33,50 | 33,60 | 0,00% | - |
| 05.01.2026 | 34,00 | 34,05 | 33,60 | 33,60 | 0,00% | - |
| 02.01.2026 | 33,35 | 34,15 | 33,30 | 33,60 | 2,75% | - |
| 30.12.2025 | 33,25 | 33,35 | 32,70 | 32,70 | 1,87% | - |
| 29.12.2025 | 32,90 | 33,25 | 32,10 | 32,10 | -3,31% | - |
| 23.12.2025 | 33,20 | 33,85 | 33,15 | 33,20 | 3,43% | - |
| 09.12.2025 | 33,00 | 33,10 | 32,10 | 32,10 | -0,31% | - |
| 08.12.2025 | 33,25 | 33,25 | 32,20 | 32,20 | -0,92% | - |
| 05.12.2025 | 33,00 | 33,30 | 32,50 | 32,50 | 1,25% | - |
| 04.12.2025 | 32,85 | 33,00 | 32,10 | 32,10 | -0,31% | - |
| 03.12.2025 | 32,60 | 33,05 | 32,20 | 32,20 | 0,63% | - |
| 02.12.2025 | 32,30 | 32,65 | 32,00 | 32,00 | 0,95% | - |
| 01.12.2025 | 32,30 | 32,35 | 31,70 | 31,70 | -0,31% | - |
| 28.11.2025 | 32,30 | 32,50 | 31,80 | 31,80 | 0,16% | - |
| 27.11.2025 | 32,05 | 32,35 | 31,65 | 31,75 | 1,76% | - |
| 26.11.2025 | 32,15 | 32,15 | 31,20 | 31,20 | -1,27% | - |
| 25.11.2025 | 32,50 | 32,55 | 31,60 | 31,60 | -1,25% | - |
| 24.11.2025 | 32,55 | 32,65 | 32,00 | 32,00 | 0,00% | - |
| 21.11.2025 | 32,55 | 32,65 | 32,00 | 32,00 | 0,00% | - |
| 20.11.2025 | 32,65 | 32,65 | 32,00 | 32,00 | -0,31% | - |
| 19.11.2025 | 32,75 | 32,80 | 32,10 | 32,10 | 0,31% | - |
| 17.11.2025 | 32,55 | 32,70 | 32,00 | 32,00 | -0,31% | - |
| 14.11.2025 | 32,65 | 32,70 | 32,10 | 32,10 | 0,63% | - |
| 13.11.2025 | 32,60 | 33,10 | 31,90 | 31,90 | 0,95% | - |
| 12.11.2025 | 32,00 | 32,25 | 31,60 | 31,60 | 0,64% | - |
| 11.11.2025 | 31,95 | 32,00 | 31,40 | 31,40 | -0,63% | - |
| 10.11.2025 | 31,85 | 32,15 | 31,60 | 31,60 | 0,32% | - |
| 07.11.2025 | 31,85 | 31,95 | 31,50 | 31,50 | 0,32% | - |
| 06.11.2025 | 31,95 | 32,00 | 31,40 | 31,40 | 0,64% | - |
| 04.11.2025 | 31,85 | 31,90 | 31,20 | 31,20 | -0,64% | - |
| 03.11.2025 | 32,30 | 32,35 | 31,40 | 31,40 | 0,00% | - |
| 31.10.2025 | 32,15 | 32,15 | 31,40 | 31,40 | 0,32% | - |
| 30.10.2025 | 31,95 | 32,10 | 31,30 | 31,30 | 0,00% | - |
| 29.10.2025 | 31,85 | 32,15 | 31,30 | 31,30 | -0,32% | - |
| 28.10.2025 | 31,90 | 32,10 | 31,40 | 31,40 | 0,64% | - |
| 27.10.2025 | 31,35 | 32,00 | 31,20 | 31,20 | 1,63% | - |
| 24.10.2025 | 31,85 | 31,85 | 30,70 | 30,70 | -3,31% | - |
| 23.10.2025 | 32,05 | 32,10 | 31,75 | 31,75 | 0,79% | - |
| 22.10.2025 | 32,20 | 32,20 | 31,50 | 31,50 | -0,32% | - |
| 21.10.2025 | 32,20 | 32,20 | 31,60 | 31,60 | 0,32% | - |
| 20.10.2025 | 32,15 | 32,15 | 31,50 | 31,50 | -0,32% | - |
| 17.10.2025 | 32,15 | 32,15 | 31,60 | 31,60 | 0,32% | - |
| 16.10.2025 | 32,15 | 32,20 | 31,50 | 31,50 | -0,32% | - |
| 15.10.2025 | 32,15 | 32,15 | 31,60 | 31,60 | 0,96% | - |
| 14.10.2025 | 31,25 | 32,15 | 31,25 | 31,30 | 2,62% | - |
| 13.10.2025 | 31,35 | 31,35 | 30,50 | 30,50 | -1,29% | - |
| 10.10.2025 | 31,25 | 31,60 | 30,90 | 30,90 | 0,98% | - |
| 09.10.2025 | 30,60 | 31,55 | 30,60 | 30,60 | 2,34% | - |
| 08.10.2025 | 30,45 | 30,90 | 29,90 | 29,90 | 0,00% | - |
| 07.10.2025 | 30,50 | 30,55 | 29,90 | 29,90 | -0,66% | - |
| 06.10.2025 | 31,15 | 31,15 | 30,10 | 30,10 | -0,66% | - |
| 03.10.2025 | 31,20 | 31,50 | 30,30 | 30,30 | 0,00% | - |
| 02.10.2025 | 31,85 | 32,15 | 30,30 | 30,30 | -3,50% | - |
| 01.10.2025 | 31,95 | 32,00 | 31,40 | 31,40 | 0,00% | - |
| 30.09.2025 | 32,00 | 32,10 | 31,40 | 31,40 | 0,00% | - |