32,150€
-0,46%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,15 | 32,15 | 32,05 | 32,15 | -0,46% | - |
| 14.10.2025 | 31,40 | 32,50 | 31,40 | 32,30 | 3,19% | 2.038,00 |
| 13.10.2025 | 31,30 | 31,30 | 31,00 | 31,30 | 0,00% | 473,00 |
| 10.10.2025 | 31,30 | 31,70 | 31,30 | 31,30 | 0,00% | 446,00 |
| 09.10.2025 | 30,50 | 31,60 | 30,50 | 31,30 | 2,62% | 3.676,00 |
| 08.10.2025 | 30,60 | 30,90 | 30,30 | 30,50 | -0,33% | 1.634,00 |
| 07.10.2025 | 30,30 | 30,70 | 30,20 | 30,60 | -0,65% | 624,00 |
| 06.10.2025 | 31,00 | 31,00 | 30,40 | 30,80 | 0,00% | 2.019,00 |
| 03.10.2025 | 31,00 | 31,60 | 30,70 | 30,80 | 1,99% | 3.096,00 |
| 02.10.2025 | 32,00 | 32,00 | 30,20 | 30,20 | -5,63% | 5.388,00 |
| 01.10.2025 | 31,60 | 32,10 | 31,60 | 32,00 | 0,00% | 138,00 |
| 30.09.2025 | 32,00 | 32,00 | 31,80 | 32,00 | 0,00% | 1.415,00 |
| 29.09.2025 | 32,10 | 32,10 | 31,70 | 32,00 | 0,31% | 681,00 |
| 26.09.2025 | 31,90 | 32,20 | 31,90 | 31,90 | 0,31% | 719,00 |
| 25.09.2025 | 31,70 | 31,80 | 31,60 | 31,80 | 0,32% | 2.890,00 |
| 24.09.2025 | 31,70 | 31,80 | 31,40 | 31,70 | -0,31% | 668,00 |
| 23.09.2025 | 31,70 | 32,50 | 31,70 | 31,80 | 0,63% | 2.162,00 |
| 22.09.2025 | 31,70 | 31,70 | 31,20 | 31,60 | -0,32% | 2.149,00 |
| 19.09.2025 | 32,30 | 32,60 | 31,70 | 31,70 | -1,86% | 2.083,00 |
| 18.09.2025 | 32,40 | 32,60 | 32,20 | 32,30 | -0,31% | 503,00 |
| 17.09.2025 | 32,50 | 32,50 | 32,20 | 32,40 | -0,31% | 665,00 |
| 16.09.2025 | 32,80 | 32,90 | 32,10 | 32,50 | -1,22% | 1.270,00 |
| 15.09.2025 | 32,60 | 33,10 | 32,60 | 32,90 | 0,92% | 555,00 |
| 12.09.2025 | 32,80 | 32,80 | 32,40 | 32,60 | -0,61% | 598,00 |
| 11.09.2025 | 32,80 | 33,10 | 32,40 | 32,80 | 0,00% | 1.662,00 |
| 10.09.2025 | 32,70 | 32,80 | 32,70 | 32,80 | 0,31% | 163,00 |
| 09.09.2025 | 32,40 | 32,80 | 32,40 | 32,70 | 0,00% | 617,00 |
| 08.09.2025 | 32,20 | 32,80 | 32,20 | 32,70 | 1,55% | 634,00 |
| 05.09.2025 | 32,20 | 32,30 | 32,00 | 32,20 | 0,00% | 856,00 |
| 04.09.2025 | 32,30 | 32,30 | 32,10 | 32,20 | -0,31% | 48,00 |
| 03.09.2025 | 32,60 | 32,60 | 32,20 | 32,30 | -1,22% | 363,00 |
| 02.09.2025 | 32,80 | 32,80 | 32,30 | 32,70 | -0,30% | 183,00 |
| 01.09.2025 | 32,80 | 32,90 | 32,30 | 32,80 | 0,00% | 466,00 |
| 29.08.2025 | 33,10 | 33,10 | 32,70 | 32,80 | -0,61% | 500,00 |
| 28.08.2025 | 33,00 | 33,20 | 33,00 | 33,00 | 0,00% | 277,00 |
| 27.08.2025 | 32,90 | 33,00 | 32,90 | 33,00 | 0,00% | 646,00 |
| 26.08.2025 | 34,00 | 34,00 | 32,70 | 33,00 | -2,94% | 1.596,00 |
| 25.08.2025 | 34,00 | 34,00 | 33,90 | 34,00 | 0,00% | 511,00 |
| 22.08.2025 | 33,80 | 34,10 | 33,80 | 34,00 | 0,00% | 48,00 |
| 21.08.2025 | 34,00 | 34,30 | 32,60 | 34,00 | 0,00% | 2.178,00 |
| 20.08.2025 | 34,40 | 34,50 | 34,00 | 34,00 | -1,16% | 408,00 |
| 19.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 4,00 |
| 18.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 35,00 |
| 15.08.2025 | 34,40 | 34,50 | 34,40 | 34,40 | 0,00% | 43,00 |
| 14.08.2025 | 34,40 | 34,50 | 33,90 | 34,40 | 0,00% | 413,00 |
| 13.08.2025 | 34,20 | 34,40 | 34,10 | 34,40 | 0,58% | 310,00 |
| 12.08.2025 | 34,20 | 34,20 | 34,00 | 34,20 | 0,00% | 51,00 |
| 11.08.2025 | 33,90 | 34,20 | 33,90 | 34,20 | 0,88% | 25,00 |
| 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 |