34,050€
-1,02%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 33,90 | 34,20 | 33,70 | 33,90 | -1,45% | 891,00 |
| 07.08.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | 24,00 |
| 06.08.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,29% | 172,00 |
| 05.08.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,43% | 577,00 |
| 04.08.2025 | 34,60 | 35,00 | 34,30 | 35,00 | 1,16% | 639,00 |
| 01.08.2025 | 34,50 | 34,60 | 34,50 | 34,60 | 0,29% | 334,00 |
| 31.07.2025 | 34,40 | 34,50 | 34,30 | 34,50 | 0,29% | 356,00 |
| 30.07.2025 | 34,20 | 34,40 | 34,00 | 34,40 | 0,58% | 557,00 |
| 29.07.2025 | 34,40 | 34,40 | 33,90 | 34,20 | -0,58% | 646,00 |
| 28.07.2025 | 34,40 | 34,50 | 34,20 | 34,40 | 0,00% | 668,00 |
| 25.07.2025 | 34,40 | 34,50 | 34,00 | 34,40 | -0,29% | 502,00 |
| 24.07.2025 | 34,20 | 34,50 | 34,10 | 34,50 | 1,77% | 278,00 |
| 23.07.2025 | 34,30 | 34,30 | 33,70 | 33,90 | -0,88% | 513,00 |
| 22.07.2025 | 34,00 | 34,50 | 33,80 | 34,20 | 0,59% | 694,00 |
| 21.07.2025 | 33,90 | 34,20 | 33,80 | 34,00 | -0,58% | 315,00 |
| 18.07.2025 | 33,90 | 34,20 | 33,70 | 34,20 | 0,88% | 150,00 |
| 17.07.2025 | 32,90 | 33,90 | 32,90 | 33,90 | 1,19% | 1.452,00 |
| 16.07.2025 | 34,40 | 34,50 | 33,30 | 33,50 | -2,90% | 829,00 |
| 15.07.2025 | 34,50 | 34,50 | 34,30 | 34,50 | 0,00% | 216,00 |
| 14.07.2025 | 34,70 | 34,70 | 34,50 | 34,50 | -0,58% | 149,00 |
| 11.07.2025 | 35,50 | 35,50 | 34,50 | 34,70 | -0,57% | 269,00 |
| 10.07.2025 | 34,90 | 35,10 | 34,90 | 34,90 | 0,00% | 153,00 |
| 09.07.2025 | 35,00 | 35,30 | 34,60 | 34,90 | -0,29% | 574,00 |
| 08.07.2025 | 34,90 | 35,00 | 34,90 | 35,00 | 0,29% | 73,00 |
| 07.07.2025 | 34,90 | 35,00 | 34,90 | 34,90 | 0,00% | 52,00 |
| 04.07.2025 | 35,00 | 35,00 | 34,60 | 34,90 | -0,29% | 341,00 |
| 03.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 41,00 |
| 02.07.2025 | 34,70 | 35,00 | 34,70 | 35,00 | 0,86% | 128,00 |
| 01.07.2025 | 34,70 | 34,80 | 34,60 | 34,70 | 0,00% | 91,00 |
| 30.06.2025 | 34,80 | 34,80 | 34,50 | 34,70 | -0,57% | 283,00 |
| 27.06.2025 | 34,50 | 34,90 | 34,40 | 34,90 | 1,16% | 70,00 |
| 26.06.2025 | 35,20 | 35,30 | 34,50 | 34,50 | -1,99% | 169,00 |
| 25.06.2025 | 35,70 | 35,70 | 35,10 | 35,20 | -0,85% | 228,00 |
| 24.06.2025 | 35,50 | 35,80 | 35,50 | 35,50 | 0,00% | 575,00 |
| 23.06.2025 | 35,20 | 35,70 | 34,90 | 35,50 | 1,14% | 913,00 |
| 20.06.2025 | 34,80 | 35,10 | 34,80 | 35,10 | 0,86% | 382,00 |
| 19.06.2025 | 34,80 | 34,90 | 34,70 | 34,80 | 0,00% | 251,00 |
| 18.06.2025 | 34,80 | 34,90 | 34,70 | 34,80 | 0,00% | 388,00 |
| 17.06.2025 | 33,40 | 34,80 | 33,10 | 34,80 | 0,00% | 2.447,00 |
| 16.06.2025 | 35,00 | 35,60 | 34,70 | 34,80 | -1,97% | 717,00 |
| 13.06.2025 | 36,00 | 36,00 | 35,50 | 35,50 | -1,39% | 233,00 |
| 12.06.2025 | 35,90 | 36,10 | 35,50 | 36,00 | 0,28% | 1.186,00 |
| 11.06.2025 | 35,20 | 36,00 | 35,20 | 35,90 | 1,70% | 420,00 |
| 10.06.2025 | 35,30 | 35,40 | 35,10 | 35,30 | -0,28% | 723,00 |
| 09.06.2025 | 34,30 | 35,40 | 34,30 | 35,40 | -4,32% | 1.253,00 |
| 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% | 315,00 |
| 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% | 897,00 |
| 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 |