34,150€
-2,15%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,50 | 34,85 | 33,65 | 33,90 | -2,87% | - |
| 03.04.2025 | 34,80 | 35,10 | 34,10 | 34,90 | 0,29% | 500,00 |
| 02.04.2025 | 35,00 | 35,00 | 34,50 | 34,80 | -0,57% | 320,00 |
| 01.04.2025 | 35,10 | 35,20 | 34,90 | 35,00 | -0,28% | 118,00 |
| 31.03.2025 | 35,30 | 35,40 | 35,10 | 35,10 | -0,57% | 902,00 |
| 28.03.2025 | 35,30 | 35,40 | 35,30 | 35,30 | 0,00% | 431,00 |
| 27.03.2025 | 35,90 | 35,90 | 35,30 | 35,30 | -1,67% | 2.149,00 |
| 26.03.2025 | 35,80 | 35,90 | 35,80 | 35,90 | 0,28% | 243,00 |
| 25.03.2025 | 35,90 | 36,00 | 35,70 | 35,80 | -0,56% | 2.703,00 |
| 24.03.2025 | 35,60 | 36,00 | 35,10 | 36,00 | 2,86% | 2.105,00 |
| 21.03.2025 | 35,00 | 35,60 | 34,90 | 35,00 | 0,00% | 921,00 |
| 20.03.2025 | 35,10 | 35,10 | 35,00 | 35,00 | -0,28% | 243,00 |
| 19.03.2025 | 34,90 | 35,10 | 34,70 | 35,10 | 1,74% | 854,00 |
| 18.03.2025 | 34,20 | 34,90 | 34,20 | 34,50 | 0,88% | 498,00 |
| 17.03.2025 | 34,00 | 34,20 | 33,70 | 34,20 | 0,59% | 316,00 |
| 14.03.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -0,58% | 1.122,00 |
| 13.03.2025 | 33,90 | 34,20 | 33,90 | 34,20 | 0,88% | 171,00 |
| 12.03.2025 | 33,90 | 33,90 | 33,20 | 33,90 | 0,00% | 499,00 |
| 11.03.2025 | 33,70 | 34,20 | 33,60 | 33,90 | 1,19% | 873,00 |
| 10.03.2025 | 33,70 | 33,70 | 33,20 | 33,50 | 0,00% | 177,00 |
| 07.03.2025 | 33,90 | 33,90 | 33,10 | 33,50 | -1,47% | 453,00 |
| 06.03.2025 | 34,20 | 34,20 | 33,60 | 34,00 | -0,58% | 632,00 |
| 05.03.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,29% | 846,00 |
| 04.03.2025 | 34,00 | 34,20 | 34,00 | 34,10 | 0,29% | 894,00 |
| 03.03.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -0,58% | 520.559,00 |
| 28.02.2025 | 34,00 | 34,30 | 34,00 | 34,20 | 0,29% | 378,00 |
| 27.02.2025 | 34,30 | 34,40 | 33,90 | 34,10 | -0,58% | 190,00 |
| 26.02.2025 | 33,40 | 34,80 | 33,00 | 34,30 | 3,00% | 2.876,00 |
| 25.02.2025 | 32,80 | 33,30 | 32,70 | 33,30 | 1,83% | 346,00 |
| 24.02.2025 | 33,10 | 33,30 | 32,70 | 32,70 | -1,21% | 409,00 |
| 21.02.2025 | 32,80 | 33,20 | 32,60 | 33,10 | 0,61% | 611,00 |
| 20.02.2025 | 32,10 | 33,10 | 32,10 | 32,90 | 2,49% | 505,00 |
| 19.02.2025 | 32,40 | 32,50 | 32,10 | 32,10 | -0,93% | 542,00 |
| 18.02.2025 | 32,50 | 32,50 | 32,10 | 32,40 | -0,31% | 202,00 |
| 17.02.2025 | 32,50 | 32,60 | 32,20 | 32,50 | 0,00% | 486,00 |
| 14.02.2025 | 32,30 | 33,10 | 32,20 | 32,50 | 0,62% | 1.055,00 |
| 13.02.2025 | 32,80 | 32,80 | 32,30 | 32,30 | 0,31% | 793,00 |
| 12.02.2025 | 33,80 | 34,30 | 32,00 | 32,20 | -4,73% | 4.331,00 |
| 11.02.2025 | 33,60 | 34,20 | 33,60 | 33,80 | 1,20% | 720,00 |
| 10.02.2025 | 33,30 | 33,40 | 33,20 | 33,40 | 0,30% | 67,00 |
| 07.02.2025 | 33,40 | 33,40 | 32,90 | 33,30 | -0,30% | 88,00 |
| 06.02.2025 | 33,30 | 33,50 | 33,30 | 33,40 | 0,30% | 49,00 |
| 05.02.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 55,00 |
| 04.02.2025 | 33,10 | 33,40 | 33,10 | 33,30 | 0,60% | 45,00 |
| 03.02.2025 | 33,40 | 33,40 | 32,80 | 33,10 | -0,90% | 250,00 |
| 31.01.2025 | 33,10 | 33,40 | 33,00 | 33,40 | 0,91% | 170,00 |
| 30.01.2025 | 33,20 | 33,20 | 33,00 | 33,10 | -0,30% | 86,00 |
| 29.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 16,00 |
| 28.01.2025 | 32,90 | 33,30 | 32,90 | 33,20 | 0,61% | 291,00 |
| 27.01.2025 | 32,90 | 33,00 | 32,50 | 33,00 | 0,00% | 623,00 |
| 24.01.2025 | 33,20 | 33,20 | 32,70 | 33,00 | -0,60% | 2.326,00 |
| 23.01.2025 | 33,70 | 33,70 | 32,50 | 33,20 | -1,48% | 1.243,00 |
| 22.01.2025 | 34,00 | 34,40 | 33,20 | 33,70 | -0,88% | 523,00 |
| 21.01.2025 | 34,20 | 34,20 | 33,60 | 34,00 | -0,58% | 119,00 |
| 20.01.2025 | 34,60 | 34,60 | 33,90 | 34,20 | -1,16% | 285,00 |
| 17.01.2025 | 34,20 | 34,60 | 34,10 | 34,60 | 1,17% | 56,00 |
| 16.01.2025 | 33,90 | 34,60 | 33,20 | 34,20 | 0,88% | 996,00 |
| 15.01.2025 | 33,80 | 33,90 | 33,20 | 33,90 | -0,59% | 830,00 |
| 14.01.2025 | 33,80 | 34,10 | 33,80 | 34,10 | 1,79% | 770,00 |
| 13.01.2025 | 33,10 | 33,80 | 33,10 | 33,50 | -2,05% | 1.257,00 |
| 10.01.2025 | 33,80 | 34,40 | 33,70 | 34,20 | 1,18% | 323,00 |
| 09.01.2025 | 33,70 | 33,90 | 33,00 | 33,80 | -0,29% | 281,00 |
| 08.01.2025 | 33,80 | 34,20 | 33,00 | 33,90 | -0,59% | 978,00 |
| 07.01.2025 | 33,10 | 34,20 | 33,00 | 34,10 | 3,02% | 360,00 |
| 06.01.2025 | 33,10 | 33,60 | 32,60 | 33,10 | 0,00% | 867,00 |
| 03.01.2025 | 33,40 | 33,40 | 32,80 | 33,10 | -0,90% | 239,00 |
| 02.01.2025 | 33,90 | 33,90 | 33,10 | 33,40 | 1,21% | 365,00 |
| 31.12.2024 | 32,20 | 33,10 | 32,20 | 33,00 | 3,45% | 1.317,00 |
| 30.12.2024 | 31,30 | 32,00 | 31,30 | 31,90 | 1,92% | 665,00 |
| 27.12.2024 | 31,30 | 31,40 | 31,20 | 31,30 | 0,00% | 637,00 |
| 24.12.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | 118,00 |
| 23.12.2024 | 31,50 | 31,50 | 31,30 | 31,30 | -0,32% | 189,00 |
| 20.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,32% | 434,00 |
| 19.12.2024 | 31,90 | 31,90 | 30,90 | 31,30 | -1,88% | 1.303,00 |
| 18.12.2024 | 31,90 | 31,90 | 31,50 | 31,90 | 0,00% | 128,00 |
| 17.12.2024 | 31,90 | 31,90 | 31,50 | 31,90 | 0,00% | 682,00 |
| 16.12.2024 | 32,00 | 32,00 | 31,60 | 31,90 | -0,31% | 530,00 |
| 13.12.2024 | 32,00 | 32,00 | 31,50 | 32,00 | 0,00% | 218,00 |
| 12.12.2024 | 31,90 | 32,10 | 31,60 | 32,00 | 0,31% | 347,00 |
| 11.12.2024 | 32,20 | 32,20 | 31,40 | 31,90 | -0,93% | 1.772,00 |
| 10.12.2024 | 32,50 | 32,50 | 31,60 | 32,20 | -0,92% | 829,00 |
| 09.12.2024 | 31,60 | 32,50 | 31,60 | 32,50 | 3,17% | 1.525,00 |
| 06.12.2024 | 31,50 | 31,60 | 31,10 | 31,50 | -0,32% | 495,00 |
| 05.12.2024 | 31,10 | 31,60 | 31,10 | 31,60 | 1,61% | 291,00 |
| 04.12.2024 | 31,00 | 31,50 | 30,80 | 31,10 | 0,97% | 1.081,00 |
| 03.12.2024 | 30,40 | 31,00 | 30,00 | 30,80 | -0,65% | 1.543,00 |
| 02.12.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -2,52% | 588,00 |
| 29.11.2024 | 31,90 | 31,90 | 31,30 | 31,80 | -0,31% | 640,00 |
| 28.11.2024 | 31,40 | 31,90 | 31,20 | 31,90 | 1,59% | 278,00 |
| 27.11.2024 | 31,20 | 31,70 | 31,20 | 31,40 | -0,63% | 197,00 |
| 26.11.2024 | 31,40 | 31,60 | 31,00 | 31,60 | 0,64% | 223,00 |
| 25.11.2024 | 31,20 | 31,90 | 31,20 | 31,40 | -1,57% | 789,00 |
| 22.11.2024 | 31,00 | 31,90 | 31,00 | 31,90 | 2,74% | 930,00 |
| 21.11.2024 | 30,75 | 31,05 | 30,75 | 31,05 | 0,49% | - |
| 20.11.2024 | 30,80 | 31,00 | 30,50 | 30,90 | 0,00% | 184,00 |
| 19.11.2024 | 31,30 | 31,40 | 30,20 | 30,90 | -1,28% | 1.554,00 |
| 18.11.2024 | 31,00 | 31,40 | 31,00 | 31,30 | 0,97% | 467,00 |
| 15.11.2024 | 31,00 | 31,20 | 30,80 | 31,00 | 0,00% | 336,00 |
| 14.11.2024 | 31,00 | 31,40 | 31,00 | 31,00 | 0,00% | 251,00 |
| 13.11.2024 | 30,90 | 31,80 | 30,90 | 31,00 | 0,32% | 482,00 |