31,400€
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 31,30 | 31,60 | 31,00 | 31,50 | 0,32% | 378,00 |
| 21.10.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | 502,00 |
| 20.10.2026 | 31,30 | 31,40 | 31,10 | 31,40 | 0,32% | 211,00 |
| 19.10.2026 | 31,00 | 31,30 | 30,90 | 31,30 | -0,32% | 737,00 |
| 16.10.2026 | 31,30 | 31,40 | 31,10 | 31,40 | 0,32% | 245,00 |
| 15.10.2026 | 30,90 | 31,40 | 30,90 | 31,30 | 1,29% | 100,00 |
| 14.10.2026 | 30,90 | 31,00 | 30,90 | 30,90 | 0,00% | 385,00 |
| 13.10.2026 | 31,20 | 31,20 | 30,90 | 30,90 | -0,96% | 69,00 |
| 12.10.2026 | 31,10 | 31,20 | 31,00 | 31,20 | 0,32% | 127,00 |
| 09.10.2026 | 31,00 | 31,30 | 31,00 | 31,10 | 0,32% | 96,00 |
| 08.10.2026 | 31,00 | 31,40 | 31,00 | 31,00 | 0,00% | 1.763,00 |
| 07.10.2026 | 31,30 | 31,30 | 31,00 | 31,00 | -1,27% | 1.090,00 |
| 06.10.2026 | 31,40 | 31,50 | 31,00 | 31,40 | -0,32% | 173,00 |
| 05.10.2026 | 31,70 | 31,70 | 31,00 | 31,50 | -0,63% | 959,00 |
| 02.10.2026 | 31,30 | 31,70 | 31,20 | 31,70 | 0,96% | 369,00 |
| 01.10.2026 | 31,60 | 31,60 | 31,00 | 31,40 | -0,95% | 1.721,00 |
| 30.09.2026 | 31,70 | 31,70 | 31,30 | 31,70 | 0,00% | 167,00 |
| 29.09.2026 | 31,60 | 31,80 | 31,50 | 31,70 | 0,00% | 107,00 |
| 28.09.2026 | 31,60 | 31,80 | 31,50 | 31,70 | 0,00% | 428,00 |
| 25.09.2026 | 31,60 | 31,70 | 31,30 | 31,70 | 0,00% | 92,00 |
| 24.09.2026 | 31,80 | 31,80 | 31,50 | 31,70 | -0,31% | 108,00 |
| 23.09.2026 | 31,60 | 31,80 | 31,50 | 31,80 | 0,63% | 284,00 |
| 22.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 51,00 |
| 21.09.2026 | 31,60 | 31,70 | 31,10 | 31,70 | 0,32% | 402,00 |
| 18.09.2026 | 31,70 | 31,70 | 31,00 | 31,60 | -0,32% | 299,00 |
| 17.09.2026 | 31,80 | 31,80 | 31,10 | 31,70 | -0,31% | 1.322,00 |
| 16.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 5,00 |
| 15.09.2026 | 31,90 | 31,90 | 31,30 | 31,80 | -0,31% | 425,00 |
| 14.09.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | 52,00 |
| 11.09.2026 | 31,90 | 32,00 | 31,50 | 32,00 | 0,31% | 52,00 |
| 10.09.2026 | 31,70 | 31,90 | 31,50 | 31,90 | 0,00% | 166,00 |
| 09.09.2026 | 32,10 | 32,10 | 31,90 | 31,90 | -0,62% | 86,00 |
| 08.09.2026 | 32,00 | 32,20 | 31,50 | 32,10 | 0,00% | 382,00 |
| 07.09.2026 | 32,30 | 32,50 | 31,20 | 32,10 | -0,62% | 1.428,00 |
| 04.09.2026 | 32,80 | 32,80 | 31,90 | 32,30 | -1,52% | 694,00 |
| 03.09.2026 | 32,80 | 32,90 | 32,70 | 32,80 | 0,00% | 69,00 |
| 02.09.2026 | 32,70 | 32,80 | 32,60 | 32,80 | 0,31% | 152,00 |
| 01.09.2026 | 32,80 | 32,80 | 32,50 | 32,70 | -0,30% | 104,00 |
| 31.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 9,00 |
| 28.08.2026 | 32,70 | 32,80 | 32,60 | 32,80 | 0,31% | 504,00 |
| 27.08.2026 | 32,70 | 32,90 | 32,60 | 32,70 | -0,61% | 193,00 |
| 26.08.2026 | 33,00 | 33,00 | 32,40 | 32,90 | -0,30% | 360,00 |
| 25.08.2026 | 32,90 | 33,00 | 32,80 | 33,00 | 0,00% | 170,00 |
| 24.08.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 2,48% | 325,00 |
| 21.08.2026 | 31,90 | 32,30 | 31,90 | 32,20 | 0,94% | 316,00 |
| 20.08.2026 | 32,20 | 32,20 | 31,90 | 31,90 | -1,24% | 85,00 |
| 19.08.2026 | 32,50 | 33,00 | 31,40 | 32,30 | -0,62% | 1.818,00 |
| 18.08.2026 | 32,50 | 32,70 | 32,50 | 32,50 | 0,00% | 14,00 |
| 17.08.2026 | 32,60 | 32,80 | 32,50 | 32,50 | -0,31% | 165,00 |
| 14.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 44,00 |
| 13.08.2026 | 32,50 | 32,70 | 32,50 | 32,60 | -0,61% | 396,00 |
| 12.08.2026 | 32,80 | 32,80 | 32,50 | 32,80 | 0,00% | 103,00 |
| 11.08.2026 | 32,80 | 32,80 | 32,70 | 32,80 | 0,00% | 32,00 |
| 10.08.2026 | 32,50 | 32,80 | 32,50 | 32,80 | 0,31% | 304,00 |
| 07.08.2026 | 32,90 | 32,90 | 32,50 | 32,70 | -0,91% | 480,00 |
| 06.08.2026 | 32,80 | 33,10 | 32,80 | 33,00 | 0,00% | 140,00 |
| 05.08.2026 | 32,80 | 33,00 | 32,50 | 33,00 | 0,00% | 143,00 |
| 04.08.2026 | 33,20 | 33,20 | 32,00 | 33,00 | -0,60% | 1.472,00 |
| 03.08.2026 | 33,20 | 33,20 | 33,10 | 33,20 | 0,00% | 143,00 |
| 31.07.2026 | 33,20 | 33,20 | 33,00 | 33,20 | 0,00% | 84,00 |
| 30.07.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 0,30% | 26,00 |
| 29.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | 1,00 |
| 28.07.2026 | 33,10 | 33,20 | 32,90 | 33,10 | 0,00% | 82,00 |
| 27.07.2026 | 33,20 | 33,20 | 32,90 | 33,10 | -0,30% | 146,00 |
| 24.07.2026 | 33,30 | 33,80 | 33,10 | 33,20 | -0,30% | 815,00 |
| 23.07.2026 | 33,30 | 33,40 | 32,80 | 33,30 | 0,00% | 285,00 |
| 22.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 5,00 |
| 21.07.2026 | 33,50 | 33,70 | 33,30 | 33,30 | -0,60% | 144,00 |
| 20.07.2026 | 32,40 | 33,80 | 32,40 | 33,50 | 2,76% | 529,00 |
| 17.07.2026 | 32,60 | 33,00 | 32,60 | 32,60 | 0,00% | 316,00 |
| 16.07.2026 | 32,50 | 32,80 | 32,50 | 32,60 | 0,31% | 133,00 |
| 15.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 2,00 |
| 14.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 12,00 |
| 13.07.2026 | 32,90 | 32,90 | 32,30 | 32,50 | -1,52% | 221,00 |
| 10.07.2026 | 33,30 | 33,70 | 32,70 | 33,00 | -0,90% | 228,00 |
| 09.07.2026 | 33,00 | 33,40 | 32,90 | 33,30 | -0,89% | 124,00 |
| 08.07.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 1,82% | 77,00 |
| 07.07.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,30% | 64,00 |
| 06.07.2026 | 32,70 | 33,10 | 32,70 | 33,10 | 1,85% | 490,00 |
| 03.07.2026 | 32,60 | 32,70 | 32,50 | 32,50 | -0,31% | 63,00 |
| 02.07.2026 | 32,70 | 32,70 | 32,30 | 32,60 | -0,61% | 141,00 |
| 01.07.2026 | 32,50 | 32,80 | 32,10 | 32,80 | 0,31% | 558,00 |
| 30.06.2026 | 32,80 | 33,00 | 31,70 | 32,70 | -0,30% | 1.515,00 |
| 29.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 11,00 |
| 26.06.2026 | 32,70 | 32,90 | 32,70 | 32,90 | 0,61% | 13,00 |
| 25.06.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | 34,00 |
| 24.06.2026 | 32,60 | 32,80 | 32,60 | 32,60 | -0,61% | 172,00 |
| 23.06.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 0,00% | 17,00 |
| 22.06.2026 | 32,80 | 32,80 | 32,60 | 32,80 | 0,00% | 52,00 |
| 19.06.2026 | 32,80 | 33,00 | 32,30 | 32,80 | 0,00% | 439,00 |
| 18.06.2026 | 32,90 | 32,90 | 32,30 | 32,80 | -0,61% | 796,00 |
| 17.06.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 0,30% | 122,00 |
| 16.06.2026 | 32,90 | 32,90 | 32,80 | 32,90 | -0,30% | 371,00 |
| 15.06.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | 138,00 |
| 12.06.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 0,00% | 94,00 |
| 11.06.2026 | 32,80 | 33,00 | 32,60 | 33,00 | 0,00% | 577,00 |
| 10.06.2026 | 33,10 | 33,10 | 32,80 | 33,00 | -0,30% | 581,00 |
| 09.06.2026 | 33,10 | 33,10 | 32,70 | 33,10 | 0,00% | 377,00 |
| 08.06.2026 | 32,80 | 33,10 | 32,70 | 33,10 | 0,61% | 375,00 |
| 05.06.2026 | 33,00 | 33,00 | 32,80 | 32,90 | -0,30% | 309,00 |