32,100€
1,58%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.09.2025 | 32,15 | 32,15 | 31,40 | 31,40 | -1,72% | - |
| 26.09.2025 | 31,85 | 32,10 | 31,85 | 31,95 | 2,73% | - |
| 25.09.2025 | 31,65 | 31,80 | 31,10 | 31,10 | 0,00% | - |
| 24.09.2025 | 31,75 | 31,75 | 31,10 | 31,10 | -0,96% | - |
| 23.09.2025 | 31,50 | 32,10 | 31,40 | 31,40 | -0,32% | - |
| 22.09.2025 | 31,80 | 31,80 | 31,35 | 31,50 | 0,32% | - |
| 19.09.2025 | 32,20 | 32,55 | 31,40 | 31,40 | -1,26% | - |
| 18.09.2025 | 32,40 | 32,45 | 31,80 | 31,80 | 0,00% | - |
| 17.09.2025 | 32,35 | 32,55 | 31,80 | 31,80 | -1,24% | - |
| 16.09.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 0,63% | - |
| 15.09.2025 | 32,65 | 33,10 | 32,00 | 32,00 | -0,31% | - |
| 12.09.2025 | 32,55 | 32,60 | 32,10 | 32,10 | -0,93% | - |
| 11.09.2025 | 33,05 | 33,05 | 32,25 | 32,40 | 0,62% | - |
| 10.09.2025 | 32,90 | 32,90 | 32,20 | 32,20 | 1,90% | - |
| 05.09.2025 | 32,20 | 32,40 | 31,60 | 31,60 | -1,71% | - |
| 04.09.2025 | 32,35 | 32,40 | 32,15 | 32,15 | 1,74% | - |
| 03.09.2025 | 32,50 | 32,50 | 31,60 | 31,60 | -0,63% | - |
| 02.09.2025 | 32,75 | 32,75 | 31,80 | 31,80 | -0,93% | - |
| 01.09.2025 | 32,85 | 32,85 | 32,10 | 32,10 | -0,62% | - |
| 29.08.2025 | 33,20 | 33,20 | 32,30 | 32,30 | -2,56% | - |
| 28.08.2025 | 33,00 | 33,35 | 33,00 | 33,15 | 0,30% | - |
| 27.08.2025 | 33,10 | 33,10 | 32,85 | 33,05 | -0,45% | - |
| 26.08.2025 | 33,90 | 33,90 | 33,00 | 33,20 | -1,92% | - |
| 25.08.2025 | 33,95 | 34,00 | 33,85 | 33,85 | -0,29% | - |
| 22.08.2025 | 33,95 | 34,05 | 33,90 | 33,95 | 0,59% | - |
| 21.08.2025 | 34,15 | 34,25 | 32,80 | 33,75 | -0,59% | - |
| 20.08.2025 | 34,35 | 34,35 | 33,95 | 33,95 | -1,31% | - |
| 19.08.2025 | 34,25 | 34,40 | 34,25 | 34,40 | 0,00% | - |
| 18.08.2025 | 34,25 | 34,40 | 34,25 | 34,40 | 0,44% | - |
| 15.08.2025 | 34,25 | 34,35 | 34,25 | 34,25 | 0,15% | - |
| 14.08.2025 | 34,30 | 34,30 | 34,15 | 34,20 | -0,29% | - |
| 13.08.2025 | 34,10 | 34,35 | 34,05 | 34,30 | 0,73% | - |
| 12.08.2025 | 34,10 | 34,10 | 34,05 | 34,05 | 0,00% | - |
| 11.08.2025 | 34,00 | 34,10 | 34,00 | 34,05 | 0,00% | - |
| 08.08.2025 | 34,10 | 34,25 | 33,80 | 34,05 | -0,73% | - |
| 07.08.2025 | 34,45 | 34,65 | 34,30 | 34,30 | -0,44% | - |
| 06.08.2025 | 34,45 | 34,65 | 34,35 | 34,45 | 0,00% | - |
| 05.08.2025 | 34,30 | 34,45 | 34,30 | 34,45 | -1,99% | - |
| 04.08.2025 | 34,35 | 35,15 | 34,30 | 35,15 | 1,88% | - |
| 01.08.2025 | 34,40 | 34,50 | 34,40 | 34,50 | 0,15% | - |
| 31.07.2025 | 34,20 | 34,45 | 34,15 | 34,45 | 0,44% | - |
| 30.07.2025 | 34,25 | 34,30 | 33,90 | 34,30 | 0,29% | - |
| 29.07.2025 | 34,30 | 34,30 | 33,90 | 34,20 | -0,29% | - |
| 28.07.2025 | 34,20 | 34,45 | 34,20 | 34,30 | 0,29% | - |
| 25.07.2025 | 34,25 | 34,35 | 34,00 | 34,20 | -0,15% | - |
| 24.07.2025 | 34,00 | 34,35 | 33,95 | 34,25 | 0,88% | - |
| 23.07.2025 | 34,10 | 34,20 | 33,90 | 33,95 | -0,44% | - |
| 22.07.2025 | 33,95 | 34,20 | 33,95 | 34,10 | 0,15% | - |
| 21.07.2025 | 34,05 | 34,20 | 34,00 | 34,05 | 0,00% | - |
| 18.07.2025 | 34,00 | 34,05 | 33,90 | 34,05 | 0,74% | - |
| 17.07.2025 | 33,15 | 34,00 | 33,05 | 33,80 | 1,05% | - |
| 16.07.2025 | 34,25 | 34,25 | 33,35 | 33,45 | -2,90% | - |
| 15.07.2025 | 34,55 | 34,55 | 34,25 | 34,45 | 0,44% | - |
| 14.07.2025 | 34,80 | 34,80 | 34,30 | 34,30 | -1,01% | - |
| 11.07.2025 | 35,15 | 35,15 | 34,65 | 34,65 | -0,86% | - |
| 10.07.2025 | 34,80 | 34,95 | 34,80 | 34,95 | 0,72% | - |
| 09.07.2025 | 34,80 | 35,00 | 34,70 | 34,70 | -0,14% | - |
| 07.07.2025 | 34,80 | 34,90 | 34,75 | 34,75 | -0,29% | - |
| 04.07.2025 | 34,80 | 34,95 | 34,70 | 34,85 | 0,00% | - |
| 03.07.2025 | 34,20 | 34,90 | 34,20 | 34,85 | 0,14% | - |
| 02.07.2025 | 34,65 | 34,90 | 34,65 | 34,80 | 0,43% | - |
| 01.07.2025 | 34,50 | 34,70 | 34,50 | 34,65 | 0,58% | - |
| 30.06.2025 | 34,60 | 34,60 | 34,35 | 34,45 | -0,29% | - |
| 27.06.2025 | 34,60 | 34,85 | 34,45 | 34,55 | -0,14% | - |
| 26.06.2025 | 34,50 | 35,15 | 34,50 | 34,60 | -1,56% | - |
| 25.06.2025 | 34,90 | 35,60 | 34,90 | 35,15 | -1,26% | - |
| 24.06.2025 | 35,40 | 35,65 | 35,40 | 35,60 | 0,56% | - |
| 23.06.2025 | 34,50 | 35,65 | 34,50 | 35,40 | 0,71% | - |
| 20.06.2025 | 34,85 | 35,20 | 34,80 | 35,15 | 0,86% | - |
| 19.06.2025 | 34,80 | 35,00 | 34,75 | 34,85 | 0,14% | - |
| 18.06.2025 | 33,50 | 34,95 | 33,50 | 34,80 | 1,75% | - |
| 17.06.2025 | 34,30 | 34,95 | 33,35 | 34,20 | -2,15% | - |
| 16.06.2025 | 34,90 | 35,70 | 34,70 | 34,95 | -2,10% | - |
| 13.06.2025 | 35,00 | 35,90 | 35,00 | 35,70 | -0,42% | - |
| 12.06.2025 | 35,00 | 36,05 | 35,00 | 35,85 | 0,14% | - |
| 11.06.2025 | 34,60 | 35,90 | 34,60 | 35,80 | 1,13% | - |
| 10.06.2025 | 34,70 | 35,65 | 34,70 | 35,40 | 0,14% | - |
| 09.06.2025 | 37,25 | 37,25 | 34,40 | 35,35 | -5,10% | - |
| 06.06.2025 | 36,40 | 37,35 | 36,40 | 37,25 | 0,54% | - |
| 05.06.2025 | 36,60 | 37,40 | 36,60 | 37,05 | 0,68% | - |
| 04.06.2025 | 36,80 | 37,75 | 36,80 | 36,80 | -2,39% | - |
| 03.06.2025 | 36,70 | 38,10 | 36,70 | 37,70 | 0,94% | - |
| 02.06.2025 | 36,40 | 37,45 | 36,40 | 37,35 | 0,67% | - |
| 30.05.2025 | 37,05 | 37,20 | 37,05 | 37,10 | 0,13% | - |
| 29.05.2025 | 36,30 | 37,25 | 36,30 | 37,05 | -0,13% | - |
| 28.05.2025 | 36,30 | 37,10 | 36,30 | 37,10 | 0,41% | - |
| 27.05.2025 | 37,05 | 37,10 | 36,90 | 36,95 | -0,27% | - |
| 26.05.2025 | 36,40 | 37,05 | 36,40 | 37,05 | 1,79% | - |