37,250€
0,68%
Echtzeit-Aktienkurs FONCIERE INEA SA EO 14,39
Bid:
Ask:
Aktienkurse zur FONCIERE INEA SA EO 14,39 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,20 | 37,50 | 37,00 | 37,00 | 0,00% | 2.058,00 |
| 05.06.2025 | 37,20 | 37,50 | 36,90 | 37,00 | -0,54% | 2.355,00 |
| 04.06.2025 | 37,60 | 37,90 | 36,90 | 37,20 | -0,53% | 2.933,00 |
| 03.06.2025 | 37,50 | 38,20 | 37,40 | 37,40 | 0,27% | 1.574,00 |
| 02.06.2025 | 37,20 | 37,50 | 37,20 | 37,30 | 0,81% | 1.007,00 |
| 30.05.2025 | 36,90 | 37,40 | 36,90 | 37,00 | 0,27% | 323,00 |
| 29.05.2025 | 37,30 | 37,30 | 36,80 | 36,90 | 0,00% | 258,00 |
| 28.05.2025 | 37,20 | 37,40 | 36,90 | 36,90 | -0,81% | 142,00 |
| 27.05.2025 | 37,00 | 37,30 | 36,90 | 37,20 | 0,54% | 491,00 |
| 26.05.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,09% | 349,00 |
| 23.05.2025 | 36,80 | 37,50 | 36,20 | 36,60 | 0,55% | 658,00 |
| 22.05.2025 | 36,80 | 36,80 | 36,40 | 36,40 | 0,28% | 353,00 |
| 21.05.2025 | 35,60 | 36,90 | 35,50 | 36,30 | 1,97% | 2.969,00 |
| 20.05.2025 | 35,30 | 35,60 | 35,30 | 35,60 | 0,85% | 356,00 |
| 19.05.2025 | 35,20 | 35,30 | 35,20 | 35,30 | 0,57% | 267,00 |
| 16.05.2025 | 35,20 | 35,30 | 35,10 | 35,10 | -0,28% | 315,00 |
| 15.05.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | 292,00 |
| 14.05.2025 | 34,70 | 34,70 | 34,40 | 34,60 | 0,29% | 129,00 |
| 13.05.2025 | 34,70 | 34,80 | 34,50 | 34,50 | 0,00% | 32,00 |
| 12.05.2025 | 35,30 | 35,40 | 34,50 | 34,50 | -3,09% | 1.177,00 |
| 09.05.2025 | 35,90 | 35,90 | 35,40 | 35,60 | -0,84% | 486,00 |
| 08.05.2025 | 35,70 | 36,00 | 35,30 | 35,90 | -0,83% | 487,00 |
| 07.05.2025 | 36,20 | 36,30 | 36,10 | 36,20 | 0,56% | 252,00 |
| 06.05.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 0,84% | 288,00 |
| 05.05.2025 | 36,00 | 36,20 | 34,80 | 35,70 | -0,83% | 816,00 |
| 02.05.2025 | 36,00 | 36,70 | 36,00 | 36,00 | 0,84% | 613,00 |
| 30.04.2025 | 35,80 | 35,80 | 35,70 | 35,70 | -0,28% | 88,00 |
| 29.04.2025 | 35,50 | 36,00 | 35,50 | 35,80 | 0,85% | 1.090,00 |
| 28.04.2025 | 35,60 | 35,60 | 35,40 | 35,50 | 0,28% | 1.093,00 |
| 25.04.2025 | 35,30 | 35,90 | 35,30 | 35,40 | 0,28% | 852,00 |
| 24.04.2025 | 35,00 | 35,30 | 34,90 | 35,30 | 0,86% | 150,00 |
| 23.04.2025 | 34,90 | 35,20 | 34,80 | 35,00 | 0,29% | 401,00 |
| 22.04.2025 | 35,10 | 35,10 | 34,90 | 34,90 | -0,57% | 339,00 |
| 17.04.2025 | 35,10 | 35,10 | 34,90 | 35,10 | 0,00% | 187,00 |
| 16.04.2025 | 34,30 | 35,10 | 34,10 | 35,10 | 2,33% | 208,00 |
| 15.04.2025 | 34,50 | 34,50 | 34,00 | 34,30 | -0,58% | 195,00 |
| 14.04.2025 | 34,40 | 34,50 | 34,20 | 34,50 | 0,88% | 165,00 |
| 11.04.2025 | 34,10 | 34,20 | 34,10 | 34,20 | 0,29% | 273,00 |
| 10.04.2025 | 33,90 | 34,10 | 33,80 | 34,10 | 3,02% | 268,00 |
| 09.04.2025 | 33,00 | 33,40 | 32,80 | 33,10 | 0,30% | 374,00 |
| 08.04.2025 | 33,00 | 33,70 | 33,00 | 33,00 | 0,00% | 71,00 |
| 07.04.2025 | 33,90 | 33,90 | 33,00 | 33,00 | -3,23% | 1.568,00 |
| 04.04.2025 | 34,90 | 35,00 | 33,70 | 34,10 | -2,29% | 1.415,00 |
| 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 |