32,850€
0,15%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 33,00 | 33,15 | 32,55 | 32,55 | -1,66% | 51,00 |
| 09.06.2026 | 33,15 | 33,20 | 32,50 | 33,10 | 0,61% | - |
| 08.06.2026 | 32,10 | 33,00 | 32,05 | 32,90 | 1,23% | 665,00 |
| 05.06.2026 | 32,80 | 33,10 | 32,35 | 32,50 | -1,52% | - |
| 04.06.2026 | 33,10 | 33,20 | 32,90 | 33,00 | -0,30% | - |
| 03.06.2026 | 33,40 | 33,40 | 33,00 | 33,10 | -1,19% | - |
| 02.06.2026 | 33,75 | 33,85 | 33,40 | 33,50 | 0,00% | 1.190,00 |
| 01.06.2026 | 34,20 | 34,45 | 33,40 | 33,50 | -2,05% | - |
| 29.05.2026 | 34,85 | 34,85 | 34,00 | 34,20 | -1,58% | 636,00 |
| 28.05.2026 | 34,75 | 35,05 | 34,65 | 34,75 | 0,72% | - |
| 27.05.2026 | 35,25 | 35,85 | 33,70 | 34,50 | -1,99% | 375,00 |
| 26.05.2026 | 35,95 | 36,90 | 33,80 | 35,20 | -1,95% | 1.700,00 |
| 25.05.2026 | 36,50 | 36,80 | 35,80 | 35,90 | 0,56% | 11.401,00 |
| 22.05.2026 | 35,75 | 35,75 | 35,65 | 35,70 | 0,00% | 400,00 |
| 21.05.2026 | 35,50 | 35,75 | 35,50 | 35,70 | 0,00% | - |
| 20.05.2026 | 35,40 | 35,70 | 35,35 | 35,70 | 0,71% | - |
| 19.05.2026 | 34,80 | 35,55 | 34,75 | 35,45 | 1,29% | - |
| 18.05.2026 | 34,80 | 35,10 | 34,80 | 35,00 | -0,14% | - |
| 15.05.2026 | 34,75 | 35,15 | 34,75 | 35,05 | -0,28% | - |
| 14.05.2026 | 35,15 | 35,25 | 35,10 | 35,15 | 0,29% | - |
| 13.05.2026 | 35,05 | 35,10 | 34,90 | 35,05 | 0,29% | - |
| 12.05.2026 | 34,95 | 35,05 | 34,75 | 34,95 | -0,29% | - |
| 11.05.2026 | 34,55 | 35,10 | 34,55 | 35,05 | 0,72% | - |
| 08.05.2026 | 35,25 | 35,25 | 34,75 | 34,80 | -0,85% | - |
| 07.05.2026 | 35,05 | 35,10 | 34,95 | 35,10 | 0,86% | - |
| 06.05.2026 | 35,30 | 35,40 | 34,80 | 34,80 | -0,57% | - |
| 05.05.2026 | 34,95 | 35,05 | 34,85 | 35,00 | 0,43% | - |
| 04.05.2026 | 35,20 | 35,20 | 34,65 | 34,85 | -0,57% | - |
| 30.04.2026 | 34,75 | 35,10 | 34,65 | 35,05 | 0,14% | - |
| 29.04.2026 | 35,25 | 35,30 | 34,80 | 35,00 | -0,28% | - |
| 28.04.2026 | 35,15 | 35,15 | 35,05 | 35,10 | -0,28% | - |
| 27.04.2026 | 34,85 | 35,25 | 34,85 | 35,20 | 0,43% | - |
| 24.04.2026 | 35,10 | 35,10 | 35,00 | 35,05 | 0,43% | - |
| 23.04.2026 | 34,45 | 35,05 | 34,45 | 34,90 | 0,29% | - |
| 22.04.2026 | 35,25 | 35,25 | 34,75 | 34,80 | 0,00% | - |
| 21.04.2026 | 34,75 | 34,90 | 34,45 | 34,80 | 0,58% | - |
| 20.04.2026 | 34,10 | 34,60 | 34,05 | 34,60 | 0,58% | - |
| 17.04.2026 | 34,30 | 34,70 | 34,30 | 34,40 | 0,88% | - |
| 16.04.2026 | 34,10 | 34,25 | 33,95 | 34,10 | 0,59% | - |
| 15.04.2026 | 34,50 | 34,80 | 33,80 | 33,90 | -2,02% | - |
| 14.04.2026 | 34,25 | 34,85 | 34,25 | 34,60 | 0,73% | - |
| 13.04.2026 | 34,35 | 35,00 | 34,15 | 34,35 | -1,29% | - |
| 10.04.2026 | 34,90 | 35,25 | 34,80 | 34,80 | -0,14% | - |
| 09.04.2026 | 34,85 | 35,05 | 34,80 | 34,85 | -0,43% | - |
| 08.04.2026 | 36,55 | 36,75 | 34,95 | 35,00 | 0,00% | - |
| 07.04.2026 | 34,80 | 35,00 | 34,75 | 35,00 | 0,00% | - |
| 02.04.2026 | 33,90 | 35,00 | 33,90 | 35,00 | 0,29% | - |
| 01.04.2026 | 34,90 | 35,20 | 34,55 | 34,90 | 0,43% | - |
| 31.03.2026 | 34,90 | 34,90 | 34,45 | 34,75 | 1,02% | - |
| 30.03.2026 | 34,65 | 34,90 | 34,35 | 34,40 | -0,58% | - |
| 27.03.2026 | 34,75 | 34,85 | 34,55 | 34,60 | -0,14% | - |
| 26.03.2026 | 34,50 | 34,85 | 34,40 | 34,65 | -0,29% | - |
| 25.03.2026 | 34,65 | 34,75 | 34,60 | 34,75 | 0,29% | - |
| 24.03.2026 | 34,05 | 34,75 | 34,05 | 34,65 | 0,58% | - |
| 23.03.2026 | 33,70 | 34,70 | 33,70 | 34,45 | 0,58% | - |
| 20.03.2026 | 34,55 | 34,70 | 34,15 | 34,25 | -1,01% | - |
| 19.03.2026 | 34,45 | 34,75 | 34,35 | 34,60 | 0,14% | - |
| 18.03.2026 | 35,10 | 35,20 | 34,35 | 34,55 | -0,72% | - |
| 17.03.2026 | 34,60 | 35,25 | 34,55 | 34,80 | -0,14% | - |
| 16.03.2026 | 35,10 | 35,10 | 34,45 | 34,85 | 0,29% | - |
| 13.03.2026 | 34,65 | 34,85 | 34,45 | 34,75 | 0,14% | - |
| 12.03.2026 | 34,00 | 34,70 | 34,00 | 34,70 | 0,58% | - |
| 11.03.2026 | 34,45 | 34,55 | 34,25 | 34,50 | 0,15% | - |
| 10.03.2026 | 34,00 | 34,75 | 33,90 | 34,45 | 1,03% | - |
| 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% | - |