34,600€
2,98%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,50 | 35,25 | 34,50 | 35,15 | -0,71% | - |
| 15.05.2025 | 34,00 | 35,50 | 34,00 | 35,40 | 1,87% | - |
| 14.05.2025 | 33,90 | 34,90 | 33,90 | 34,75 | 0,00% | - |
| 13.05.2025 | 34,85 | 34,85 | 34,50 | 34,75 | -0,29% | - |
| 12.05.2025 | 35,00 | 35,65 | 34,65 | 34,85 | -2,52% | - |
| 09.05.2025 | 35,30 | 35,95 | 35,30 | 35,75 | 0,14% | - |
| 08.05.2025 | 36,10 | 36,10 | 35,40 | 35,70 | -1,11% | - |
| 07.05.2025 | 34,90 | 36,45 | 34,90 | 36,10 | 0,98% | - |
| 06.05.2025 | 34,80 | 35,95 | 34,80 | 35,75 | 0,56% | - |
| 05.05.2025 | 35,95 | 36,05 | 34,40 | 35,55 | -1,80% | - |
| 02.05.2025 | 35,10 | 36,35 | 35,10 | 36,20 | 1,26% | - |
| 30.04.2025 | 35,55 | 35,75 | 35,55 | 35,75 | 0,85% | - |
| 29.04.2025 | 34,80 | 35,90 | 34,80 | 35,45 | 0,28% | - |
| 28.04.2025 | 34,80 | 35,55 | 34,80 | 35,35 | -0,42% | - |
| 25.04.2025 | 35,25 | 35,65 | 35,25 | 35,50 | 1,14% | - |
| 24.04.2025 | 35,25 | 35,25 | 34,95 | 35,10 | 0,43% | - |
| 23.04.2025 | 34,85 | 35,00 | 34,85 | 34,95 | -0,14% | - |
| 22.04.2025 | 35,05 | 35,05 | 35,00 | 35,00 | 0,29% | - |
| 17.04.2025 | 34,85 | 34,95 | 34,85 | 34,90 | 0,14% | - |
| 16.04.2025 | 33,40 | 34,85 | 33,40 | 34,85 | 2,35% | - |
| 15.04.2025 | 33,60 | 34,45 | 33,60 | 34,05 | -0,58% | - |
| 14.04.2025 | 33,50 | 34,45 | 33,50 | 34,25 | 0,00% | - |
| 11.04.2025 | 33,50 | 34,30 | 33,50 | 34,25 | 0,29% | - |
| 10.04.2025 | 32,60 | 34,15 | 32,60 | 34,15 | 2,09% | - |
| 09.04.2025 | 33,30 | 33,45 | 33,00 | 33,45 | 0,00% | - |
| 08.04.2025 | 33,10 | 33,55 | 33,10 | 33,45 | 1,36% | - |
| 07.04.2025 | 34,15 | 34,15 | 33,00 | 33,00 | -2,65% | - |
| 04.04.2025 | 33,40 | 34,85 | 33,40 | 33,90 | -1,45% | - |
| 03.04.2025 | 34,85 | 34,90 | 34,40 | 34,40 | -0,72% | - |
| 02.04.2025 | 34,30 | 35,00 | 34,30 | 34,65 | -1,00% | - |
| 01.04.2025 | 34,50 | 35,15 | 34,50 | 35,00 | -0,57% | - |
| 31.03.2025 | 34,70 | 35,55 | 34,70 | 35,20 | -0,85% | - |
| 28.03.2025 | 34,70 | 35,50 | 34,70 | 35,50 | 0,14% | - |
| 27.03.2025 | 35,80 | 35,90 | 35,30 | 35,45 | -1,12% | - |
| 26.03.2025 | 35,85 | 35,85 | 35,80 | 35,85 | 0,00% | - |
| 25.03.2025 | 35,20 | 35,95 | 35,20 | 35,85 | 0,70% | - |
| 24.03.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 1,57% | - |
| 21.03.2025 | 34,40 | 35,30 | 34,40 | 35,05 | 0,29% | - |
| 20.03.2025 | 34,40 | 35,25 | 34,40 | 34,95 | 0,29% | - |
| 19.03.2025 | 34,65 | 34,85 | 34,55 | 34,85 | 1,31% | - |
| 18.03.2025 | 33,50 | 34,60 | 33,50 | 34,40 | 0,73% | - |
| 17.03.2025 | 33,30 | 34,15 | 33,30 | 34,15 | 0,89% | - |
| 14.03.2025 | 34,15 | 34,15 | 33,85 | 33,85 | -0,44% | - |
| 13.03.2025 | 32,90 | 34,00 | 32,90 | 34,00 | 1,34% | - |
| 12.03.2025 | 33,20 | 33,85 | 33,20 | 33,55 | -0,89% | - |
| 11.03.2025 | 32,60 | 34,05 | 32,60 | 33,85 | 1,50% | - |
| 10.03.2025 | 32,80 | 33,75 | 32,80 | 33,35 | -0,30% | - |
| 07.03.2025 | 33,00 | 33,85 | 33,00 | 33,45 | -1,47% | - |
| 06.03.2025 | 34,15 | 34,15 | 33,80 | 33,95 | -0,59% | - |
| 05.03.2025 | 34,05 | 34,35 | 34,00 | 34,15 | 0,15% | - |
| 04.03.2025 | 33,40 | 34,30 | 33,40 | 34,10 | 0,00% | - |
| 03.03.2025 | 33,60 | 34,25 | 33,60 | 34,10 | -0,29% | - |
| 28.02.2025 | 34,15 | 34,25 | 34,15 | 34,20 | 0,59% | - |
| 27.02.2025 | 33,20 | 34,20 | 33,20 | 34,00 | -0,29% | - |
| 26.02.2025 | 32,70 | 34,35 | 32,70 | 34,10 | 2,87% | - |
| 25.02.2025 | 32,80 | 33,20 | 32,75 | 33,15 | 1,07% | - |
| 24.02.2025 | 33,15 | 33,15 | 32,80 | 32,80 | -1,06% | - |
| 21.02.2025 | 32,80 | 33,15 | 32,70 | 33,15 | 1,07% | - |
| 20.02.2025 | 32,35 | 32,90 | 32,20 | 32,80 | 1,55% | - |
| 19.02.2025 | 31,80 | 32,65 | 31,80 | 32,30 | 0,16% | - |
| 18.02.2025 | 31,90 | 32,55 | 31,90 | 32,25 | -0,62% | - |
| 17.02.2025 | 32,45 | 32,60 | 32,00 | 32,45 | 0,00% | - |
| 14.02.2025 | 32,35 | 33,05 | 32,25 | 32,45 | 0,31% | - |
| 13.02.2025 | 31,70 | 32,60 | 31,70 | 32,35 | -0,61% | - |
| 12.02.2025 | 33,85 | 34,10 | 32,20 | 32,55 | -3,84% | - |
| 11.02.2025 | 32,60 | 34,20 | 32,60 | 33,85 | 1,96% | - |
| 10.02.2025 | 33,40 | 33,40 | 33,15 | 33,20 | -0,60% | - |
| 07.02.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 0,45% | - |
| 06.02.2025 | 33,35 | 33,35 | 33,25 | 33,25 | 0,00% | - |
| 05.02.2025 | 32,80 | 33,40 | 32,80 | 33,25 | 0,15% | - |
| 04.02.2025 | 33,40 | 33,40 | 33,10 | 33,20 | 0,15% | - |
| 03.02.2025 | 33,30 | 33,30 | 33,10 | 33,15 | -0,45% | - |
| 31.01.2025 | 33,05 | 33,30 | 33,00 | 33,30 | 0,91% | - |
| 30.01.2025 | 32,60 | 33,15 | 32,60 | 33,00 | -0,30% | - |
| 29.01.2025 | 33,20 | 33,20 | 33,05 | 33,10 | 0,15% | - |
| 28.01.2025 | 32,75 | 33,05 | 32,75 | 33,05 | 0,76% | - |
| 27.01.2025 | 32,30 | 32,90 | 32,30 | 32,80 | -0,15% | - |
| 24.01.2025 | 32,30 | 33,00 | 32,30 | 32,85 | 0,00% | - |
| 23.01.2025 | 33,45 | 33,55 | 32,60 | 32,85 | -1,79% | - |
| 22.01.2025 | 33,30 | 34,10 | 33,30 | 33,45 | -1,18% | - |
| 21.01.2025 | 34,05 | 34,05 | 33,75 | 33,85 | -0,59% | - |
| 20.01.2025 | 33,90 | 34,55 | 33,90 | 34,05 | -1,45% | - |
| 17.01.2025 | 33,80 | 34,55 | 33,80 | 34,55 | 0,29% | - |
| 16.01.2025 | 32,90 | 34,75 | 32,90 | 34,45 | 2,23% | - |
| 15.01.2025 | 33,10 | 34,00 | 33,10 | 33,70 | -0,44% | - |
| 14.01.2025 | 32,80 | 34,05 | 32,80 | 33,85 | 1,04% | - |
| 13.01.2025 | 34,25 | 34,25 | 33,15 | 33,50 | -1,90% | - |
| 10.01.2025 | 33,00 | 34,25 | 33,00 | 34,15 | 1,49% | - |
| 09.01.2025 | 33,20 | 33,65 | 33,20 | 33,65 | 1,36% | - |
| 08.01.2025 | 32,90 | 34,15 | 32,90 | 33,20 | 0,15% | - |
| 07.01.2025 | 33,00 | 33,25 | 32,85 | 33,15 | 0,45% | - |
| 06.01.2025 | 32,50 | 33,55 | 32,50 | 33,00 | -0,15% | - |
| 03.01.2025 | 32,60 | 33,65 | 32,60 | 33,05 | -0,75% | - |
| 02.01.2025 | 32,55 | 33,55 | 32,55 | 33,30 | 5,05% | - |
| 30.12.2024 | 31,30 | 33,45 | 31,25 | 31,70 | 1,28% | - |
| 27.12.2024 | 31,25 | 31,30 | 31,20 | 31,30 | 0,16% | - |
| 23.12.2024 | 31,20 | 31,40 | 31,15 | 31,25 | 0,16% | - |
| 20.12.2024 | 30,70 | 31,30 | 30,70 | 31,20 | -0,32% | - |
| 19.12.2024 | 31,85 | 33,30 | 31,10 | 31,30 | -1,73% | - |
| 18.12.2024 | 31,85 | 31,85 | 31,65 | 31,85 | 0,47% | - |