31,100€
0,32%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 31,50 | 31,70 | 31,20 | 31,30 | -0,32% | - |
| 05.10.2026 | 31,65 | 31,80 | 31,20 | 31,40 | -0,48% | 754,00 |
| 02.10.2026 | 31,25 | 31,65 | 31,15 | 31,55 | 1,28% | - |
| 01.10.2026 | 31,50 | 31,60 | 31,10 | 31,15 | -0,64% | - |
| 30.09.2026 | 32,00 | 32,00 | 31,35 | 31,35 | -1,42% | - |
| 29.09.2026 | 31,75 | 31,90 | 31,55 | 31,80 | -0,47% | - |
| 28.09.2026 | 31,80 | 32,20 | 31,40 | 31,95 | 0,00% | - |
| 25.09.2026 | 32,00 | 32,10 | 31,50 | 31,95 | 0,16% | 906,00 |
| 24.09.2026 | 31,40 | 32,10 | 31,30 | 31,90 | 1,27% | - |
| 23.09.2026 | 31,80 | 31,90 | 31,30 | 31,50 | -0,63% | - |
| 22.09.2026 | 31,70 | 31,80 | 31,40 | 31,70 | -0,16% | 3.120,00 |
| 21.09.2026 | 31,80 | 31,85 | 31,40 | 31,75 | 0,95% | - |
| 18.09.2026 | 31,50 | 31,70 | 31,35 | 31,45 | 0,16% | - |
| 17.09.2026 | 32,00 | 32,05 | 31,15 | 31,40 | -0,63% | 3.510,00 |
| 16.09.2026 | 31,90 | 31,95 | 31,40 | 31,60 | -0,63% | 1.100,00 |
| 15.09.2026 | 31,95 | 31,95 | 31,55 | 31,80 | -0,78% | 260,00 |
| 14.09.2026 | 31,80 | 32,15 | 31,65 | 32,05 | 0,31% | - |
| 11.09.2026 | 31,80 | 32,00 | 31,70 | 31,95 | 1,11% | - |
| 10.09.2026 | 31,95 | 32,00 | 31,55 | 31,60 | -0,63% | - |
| 09.09.2026 | 31,85 | 32,05 | 31,50 | 31,80 | -0,16% | 240,00 |
| 08.09.2026 | 31,40 | 32,25 | 31,30 | 31,85 | 0,95% | - |
| 07.09.2026 | 32,15 | 32,55 | 31,30 | 31,55 | -2,02% | - |
| 04.09.2026 | 32,85 | 32,90 | 32,05 | 32,20 | -1,68% | - |
| 03.09.2026 | 32,80 | 32,95 | 32,65 | 32,75 | -0,30% | - |
| 02.09.2026 | 32,40 | 32,85 | 32,40 | 32,85 | 1,39% | - |
| 01.09.2026 | 32,75 | 32,85 | 32,30 | 32,40 | -0,92% | - |
| 31.08.2026 | 32,65 | 32,95 | 32,55 | 32,70 | 0,00% | - |
| 28.08.2026 | 32,75 | 32,95 | 32,55 | 32,70 | 0,00% | - |
| 27.08.2026 | 32,95 | 33,05 | 32,55 | 32,70 | -0,30% | - |
| 26.08.2026 | 32,95 | 33,00 | 32,35 | 32,80 | -0,46% | - |
| 25.08.2026 | 33,05 | 33,20 | 32,75 | 32,95 | 0,00% | - |
| 24.08.2026 | 32,10 | 33,00 | 32,05 | 32,95 | 4,27% | - |
| 21.08.2026 | 31,85 | 32,35 | 31,60 | 31,60 | 0,32% | - |
| 20.08.2026 | 31,90 | 32,30 | 31,50 | 31,50 | -1,25% | - |
| 19.08.2026 | 32,45 | 32,65 | 31,45 | 31,90 | -0,93% | - |
| 18.08.2026 | 32,40 | 32,70 | 32,20 | 32,20 | -1,08% | - |
| 17.08.2026 | 32,80 | 32,80 | 32,50 | 32,55 | -0,31% | - |
| 14.08.2026 | 32,80 | 32,90 | 32,55 | 32,65 | 0,46% | - |
| 13.08.2026 | 32,75 | 32,85 | 32,50 | 32,50 | -0,76% | - |
| 12.08.2026 | 32,75 | 32,85 | 32,60 | 32,75 | 0,15% | - |
| 11.08.2026 | 32,75 | 32,80 | 32,65 | 32,70 | 0,00% | 175,00 |
| 10.08.2026 | 32,65 | 32,75 | 32,50 | 32,70 | 0,15% | - |
| 07.08.2026 | 32,95 | 32,95 | 32,50 | 32,65 | -0,76% | - |
| 06.08.2026 | 32,95 | 33,05 | 32,80 | 32,90 | -0,15% | 2.779,00 |
| 05.08.2026 | 33,00 | 33,05 | 32,45 | 32,95 | 0,15% | 1.680,00 |
| 04.08.2026 | 33,35 | 33,40 | 32,30 | 32,90 | -1,05% | - |
| 03.08.2026 | 33,50 | 33,55 | 33,05 | 33,25 | 0,45% | - |
| 31.07.2026 | 33,55 | 33,55 | 33,00 | 33,10 | -0,90% | - |
| 30.07.2026 | 33,00 | 33,40 | 32,90 | 33,40 | 1,21% | - |
| 29.07.2026 | 32,90 | 33,40 | 32,80 | 33,00 | -0,30% | - |
| 28.07.2026 | 33,15 | 33,25 | 32,95 | 33,10 | 0,61% | - |
| 27.07.2026 | 33,90 | 34,05 | 32,90 | 32,90 | -1,05% | - |
| 24.07.2026 | 33,10 | 33,50 | 33,00 | 33,25 | 0,45% | - |
| 23.07.2026 | 33,10 | 33,35 | 32,95 | 33,10 | 0,30% | 840,00 |
| 22.07.2026 | 33,40 | 33,45 | 33,00 | 33,00 | -1,35% | 138,00 |
| 21.07.2026 | 33,40 | 33,75 | 33,30 | 33,45 | 2,61% | - |
| 20.07.2026 | 32,75 | 33,65 | 32,40 | 32,60 | -0,76% | 1.936,00 |
| 17.07.2026 | 32,35 | 33,10 | 32,25 | 32,85 | 0,31% | - |
| 16.07.2026 | 32,70 | 32,85 | 32,50 | 32,75 | 1,71% | - |
| 15.07.2026 | 32,30 | 32,70 | 32,15 | 32,20 | 0,63% | - |
| 14.07.2026 | 32,40 | 32,60 | 32,00 | 32,00 | -1,23% | - |
| 13.07.2026 | 32,40 | 32,90 | 32,30 | 32,40 | -1,52% | - |
| 10.07.2026 | 33,35 | 33,60 | 32,80 | 32,90 | -1,50% | 76,00 |
| 09.07.2026 | 34,00 | 34,00 | 32,95 | 33,40 | -1,18% | - |
| 08.07.2026 | 32,90 | 33,85 | 32,75 | 33,80 | 2,11% | 2.555,00 |
| 07.07.2026 | 32,85 | 33,30 | 32,85 | 33,10 | 0,30% | - |
| 06.07.2026 | 32,45 | 33,15 | 32,40 | 33,00 | 1,54% | 2.800,00 |
| 03.07.2026 | 32,90 | 32,90 | 32,40 | 32,50 | -0,46% | 96,00 |
| 02.07.2026 | 32,55 | 32,90 | 32,30 | 32,65 | 0,31% | - |
| 01.07.2026 | 32,70 | 32,75 | 32,25 | 32,55 | -0,46% | - |
| 30.06.2026 | 33,15 | 33,15 | 31,65 | 32,70 | -1,06% | - |
| 29.06.2026 | 33,05 | 33,05 | 32,60 | 33,05 | 0,92% | - |
| 26.06.2026 | 32,20 | 32,90 | 32,20 | 32,75 | 0,61% | 75,00 |
| 25.06.2026 | 32,75 | 32,75 | 32,50 | 32,55 | -0,31% | - |
| 24.06.2026 | 32,65 | 32,85 | 32,45 | 32,65 | 0,46% | 2.484,00 |
| 23.06.2026 | 32,05 | 32,80 | 31,95 | 32,50 | 0,62% | - |
| 22.06.2026 | 32,60 | 32,80 | 32,30 | 32,30 | -0,62% | - |
| 19.06.2026 | 32,55 | 32,90 | 32,50 | 32,50 | -0,31% | 2.500,00 |
| 18.06.2026 | 32,85 | 33,05 | 32,35 | 32,60 | -0,31% | - |
| 17.06.2026 | 32,60 | 33,05 | 32,60 | 32,70 | 0,62% | - |
| 16.06.2026 | 32,95 | 33,05 | 32,50 | 32,50 | -1,22% | - |
| 15.06.2026 | 33,90 | 33,95 | 32,85 | 32,90 | -0,30% | - |
| 12.06.2026 | 33,60 | 33,65 | 32,85 | 33,00 | -2,08% | - |
| 11.06.2026 | 32,65 | 33,80 | 32,65 | 33,70 | 3,53% | - |
| 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% | - |