31,200€
-0,32%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 31,00 | 31,00 | 30,80 | 30,90 | 0,00% | 457,00 |
| 11.11.2024 | 30,90 | 30,90 | 30,80 | 30,90 | 0,00% | 378,00 |
| 08.11.2024 | 30,90 | 31,00 | 30,80 | 30,90 | -0,64% | 1.270,00 |
| 07.11.2024 | 30,70 | 31,10 | 30,40 | 31,10 | 1,30% | 1.752,00 |
| 06.11.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | 372,00 |
| 05.11.2024 | 30,50 | 30,70 | 30,20 | 30,50 | 0,00% | 452,00 |
| 04.11.2024 | 30,70 | 30,70 | 29,50 | 30,50 | -0,65% | 2.858,00 |
| 01.11.2024 | 30,80 | 30,80 | 30,60 | 30,70 | 0,00% | 425,00 |
| 31.10.2024 | 31,00 | 31,00 | 30,70 | 30,70 | -0,32% | 849,00 |
| 30.10.2024 | 30,90 | 31,00 | 30,80 | 30,80 | -0,96% | 119,00 |
| 29.10.2024 | 30,80 | 31,10 | 30,80 | 31,10 | 0,97% | 125,00 |
| 28.10.2024 | 30,90 | 30,90 | 30,80 | 30,80 | -0,32% | 550,00 |
| 25.10.2024 | 31,00 | 31,00 | 30,60 | 30,90 | 0,32% | 528,00 |
| 24.10.2024 | 30,80 | 31,00 | 30,80 | 30,80 | 0,00% | 1.192,00 |
| 23.10.2024 | 30,90 | 31,00 | 30,60 | 30,80 | -0,32% | 1.196,00 |
| 22.10.2024 | 31,20 | 31,20 | 30,60 | 30,90 | 0,32% | 280,00 |
| 21.10.2024 | 31,20 | 31,50 | 30,30 | 30,80 | 0,00% | 2.740,00 |
| 18.10.2024 | 31,30 | 31,30 | 30,80 | 30,80 | -1,60% | 1.191,00 |
| 17.10.2024 | 30,90 | 31,30 | 30,90 | 31,30 | 1,29% | 620,00 |
| 16.10.2024 | 30,90 | 31,10 | 30,90 | 30,90 | 0,16% | 1.645,00 |
| 15.10.2024 | 30,95 | 31,25 | 30,65 | 30,85 | -0,16% | - |
| 14.10.2024 | 31,10 | 31,10 | 30,90 | 30,90 | 0,65% | 514,00 |
| 11.10.2024 | 30,60 | 31,10 | 30,30 | 30,70 | 0,33% | 2.589,00 |
| 10.10.2024 | 30,60 | 30,70 | 30,60 | 30,60 | 0,00% | 12,00 |
| 09.10.2024 | 30,60 | 30,90 | 30,60 | 30,60 | 0,66% | 638,00 |
| 08.10.2024 | 30,60 | 30,70 | 30,40 | 30,40 | -0,65% | 568,00 |
| 07.10.2024 | 30,60 | 30,70 | 30,40 | 30,60 | 0,00% | 170,00 |
| 04.10.2024 | 30,40 | 30,70 | 30,40 | 30,60 | 0,66% | 278,00 |
| 03.10.2024 | 30,50 | 30,60 | 30,40 | 30,40 | -0,33% | 738,00 |
| 02.10.2024 | 30,80 | 30,80 | 30,40 | 30,50 | -0,97% | 1.278,00 |
| 01.10.2024 | 30,70 | 30,80 | 30,50 | 30,80 | 0,33% | 1.029,00 |
| 30.09.2024 | 31,00 | 31,00 | 30,60 | 30,70 | 0,00% | 1.328,00 |
| 27.09.2024 | 30,60 | 30,90 | 30,60 | 30,70 | 0,33% | 954,00 |
| 26.09.2024 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | 1.162,00 |
| 25.09.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | 1.302,00 |
| 24.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 734,00 |
| 23.09.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | 1.634,00 |
| 20.09.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | 1.131,00 |
| 19.09.2024 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | 1.197,00 |
| 18.09.2024 | 30,80 | 30,80 | 30,50 | 30,60 | 0,00% | 1.019,00 |
| 17.09.2024 | 30,60 | 30,70 | 30,40 | 30,60 | 0,00% | 267,00 |
| 16.09.2024 | 30,80 | 30,80 | 30,40 | 30,60 | 0,00% | 433,00 |
| 13.09.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | 1.623,00 |
| 12.09.2024 | 30,50 | 30,60 | 30,50 | 30,60 | 0,33% | 1.197,00 |
| 11.09.2024 | 30,80 | 30,80 | 30,50 | 30,50 | 0,00% | 618,00 |
| 10.09.2024 | 30,80 | 30,80 | 30,50 | 30,50 | -0,97% | 271,00 |
| 09.09.2024 | 30,40 | 30,80 | 30,30 | 30,80 | 0,65% | 2.080,00 |
| 06.09.2024 | 30,50 | 30,60 | 30,50 | 30,60 | 0,33% | 116,00 |
| 05.09.2024 | 30,60 | 30,60 | 30,40 | 30,50 | -0,33% | 1.061,00 |
| 04.09.2024 | 30,50 | 30,80 | 30,40 | 30,60 | 0,33% | 459,00 |
| 03.09.2024 | 30,70 | 30,70 | 30,30 | 30,50 | -0,65% | 2.204,00 |
| 02.09.2024 | 30,70 | 30,70 | 30,60 | 30,70 | 0,00% | 628,00 |
| 30.08.2024 | 30,60 | 30,70 | 30,30 | 30,70 | 0,33% | 90,00 |
| 29.08.2024 | 30,70 | 30,70 | 30,20 | 30,60 | -0,33% | 1.042,00 |
| 28.08.2024 | 30,60 | 30,70 | 30,60 | 30,70 | 0,00% | 172,00 |
| 27.08.2024 | 30,90 | 30,90 | 30,50 | 30,70 | -0,65% | 420,00 |
| 26.08.2024 | 31,00 | 31,00 | 30,60 | 30,90 | 0,98% | 804,00 |
| 23.08.2024 | 30,90 | 30,90 | 30,60 | 30,60 | -0,97% | 124,00 |
| 22.08.2024 | 30,20 | 30,90 | 30,20 | 30,90 | 2,32% | 287,00 |
| 21.08.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | 140,00 |
| 20.08.2024 | 30,60 | 30,60 | 30,10 | 30,40 | -0,65% | 510,00 |
| 19.08.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | 342,00 |
| 16.08.2024 | 30,80 | 30,80 | 30,50 | 30,60 | -0,65% | 448,00 |
| 15.08.2024 | 30,50 | 30,80 | 30,20 | 30,80 | 0,98% | 128,00 |
| 14.08.2024 | 30,60 | 30,60 | 30,30 | 30,50 | -0,33% | 297,00 |
| 13.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 53,00 |
| 12.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 426,00 |
| 09.08.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,66% | 678,00 |
| 08.08.2024 | 30,40 | 30,50 | 30,40 | 30,40 | 0,00% | 128,00 |
| 07.08.2024 | 30,50 | 31,00 | 30,20 | 30,40 | -0,33% | 1.018,00 |
| 06.08.2024 | 30,60 | 30,60 | 30,50 | 30,50 | -0,33% | 572,00 |
| 05.08.2024 | 31,00 | 31,00 | 30,20 | 30,60 | 1,32% | 1.612,00 |