35,650€
-0,14%
Echtzeit-Aktienkurs Fonciere Inea S.A.
Bid:
Ask:
Aktienkurse zur Fonciere Inea S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,05 | 35,05 | 34,85 | 35,00 | 0,29% | - |
| 04.05.2026 | 35,00 | 35,10 | 34,65 | 34,90 | -0,43% | 2.277,00 |
| 30.04.2026 | 35,00 | 35,10 | 34,75 | 35,05 | 0,14% | - |
| 29.04.2026 | 35,05 | 35,10 | 34,80 | 35,00 | -0,28% | - |
| 28.04.2026 | 35,05 | 35,10 | 35,05 | 35,10 | -0,28% | - |
| 27.04.2026 | 34,90 | 35,30 | 34,90 | 35,20 | 0,57% | - |
| 24.04.2026 | 35,05 | 35,20 | 35,00 | 35,00 | 0,29% | 24,00 |
| 23.04.2026 | 34,55 | 35,05 | 34,55 | 34,90 | 0,43% | - |
| 22.04.2026 | 34,90 | 34,90 | 34,75 | 34,75 | 0,00% | - |
| 21.04.2026 | 34,55 | 34,90 | 34,45 | 34,75 | 0,43% | - |
| 20.04.2026 | 34,05 | 34,60 | 34,00 | 34,60 | 0,14% | 72,00 |
| 17.04.2026 | 34,35 | 34,70 | 34,30 | 34,55 | 0,88% | - |
| 16.04.2026 | 34,10 | 34,30 | 33,95 | 34,25 | 0,88% | - |
| 15.04.2026 | 34,60 | 34,75 | 33,80 | 33,95 | -1,88% | - |
| 14.04.2026 | 34,45 | 34,85 | 34,45 | 34,60 | 0,73% | - |
| 13.04.2026 | 34,65 | 35,00 | 34,15 | 34,35 | -1,58% | - |
| 10.04.2026 | 35,05 | 35,30 | 34,85 | 34,90 | 0,14% | - |
| 09.04.2026 | 35,05 | 35,05 | 34,80 | 34,85 | -0,43% | 672,00 |
| 08.04.2026 | 36,65 | 36,65 | 34,95 | 35,00 | 0,00% | - |
| 07.04.2026 | 35,00 | 35,00 | 34,90 | 35,00 | 0,00% | - |
| 02.04.2026 | 34,00 | 35,00 | 34,00 | 35,00 | 0,29% | - |
| 01.04.2026 | 34,80 | 35,15 | 34,55 | 34,90 | 0,29% | - |
| 31.03.2026 | 34,75 | 34,90 | 34,45 | 34,80 | 0,87% | - |
| 30.03.2026 | 34,85 | 34,85 | 34,35 | 34,50 | -0,43% | - |
| 27.03.2026 | 34,70 | 34,85 | 34,55 | 34,65 | -0,14% | - |
| 26.03.2026 | 34,70 | 34,85 | 34,40 | 34,70 | 0,00% | - |
| 25.03.2026 | 34,75 | 34,75 | 34,70 | 34,70 | 0,14% | 75,00 |
| 24.03.2026 | 34,35 | 34,75 | 34,35 | 34,65 | 0,43% | - |
| 23.03.2026 | 34,15 | 34,70 | 33,95 | 34,50 | 0,73% | - |
| 20.03.2026 | 34,50 | 34,70 | 34,10 | 34,25 | -1,01% | - |
| 19.03.2026 | 34,60 | 34,75 | 34,30 | 34,60 | 0,00% | - |
| 18.03.2026 | 35,00 | 35,10 | 34,35 | 34,60 | -0,57% | - |
| 17.03.2026 | 34,85 | 34,85 | 34,75 | 34,80 | -0,29% | 18,00 |
| 16.03.2026 | 34,85 | 34,95 | 34,50 | 34,90 | 0,43% | - |
| 13.03.2026 | 34,85 | 34,85 | 34,45 | 34,75 | 0,14% | - |
| 12.03.2026 | 34,10 | 34,70 | 34,10 | 34,70 | 0,73% | - |
| 11.03.2026 | 34,45 | 34,55 | 34,25 | 34,45 | 0,00% | - |
| 10.03.2026 | 34,10 | 34,45 | 34,00 | 34,45 | 0,88% | - |
| 09.03.2026 | 33,65 | 34,75 | 33,45 | 34,15 | -1,44% | - |
| 06.03.2026 | 34,85 | 34,85 | 34,35 | 34,65 | 0,00% | - |
| 05.03.2026 | 34,30 | 34,80 | 34,20 | 34,65 | 0,87% | 1.350,00 |
| 04.03.2026 | 34,45 | 34,55 | 34,20 | 34,35 | 0,00% | - |
| 03.03.2026 | 34,85 | 34,95 | 34,25 | 34,35 | -1,43% | - |
| 02.03.2026 | 34,90 | 35,00 | 34,70 | 34,85 | -0,14% | - |
| 27.02.2026 | 34,80 | 34,90 | 34,80 | 34,90 | 0,14% | - |
| 26.02.2026 | 34,80 | 34,95 | 34,75 | 34,85 | 0,14% | - |
| 25.02.2026 | 34,60 | 35,00 | 34,60 | 34,80 | 0,43% | - |
| 24.02.2026 | 34,55 | 34,75 | 34,20 | 34,65 | 0,87% | - |
| 23.02.2026 | 34,40 | 34,45 | 34,20 | 34,35 | -0,15% | - |
| 20.02.2026 | 34,20 | 34,40 | 34,10 | 34,40 | 0,58% | - |
| 19.02.2026 | 34,10 | 34,25 | 34,05 | 34,20 | 0,15% | - |
| 18.02.2026 | 34,10 | 34,25 | 33,75 | 34,15 | 0,29% | - |
| 17.02.2026 | 33,85 | 34,20 | 33,85 | 34,05 | 0,15% | - |
| 16.02.2026 | 33,70 | 34,00 | 33,70 | 34,00 | 0,44% | - |
| 13.02.2026 | 34,05 | 34,05 | 33,60 | 33,85 | -0,29% | - |
| 12.02.2026 | 33,90 | 34,00 | 33,75 | 33,95 | 0,15% | - |
| 11.02.2026 | 33,90 | 33,95 | 33,85 | 33,90 | -0,29% | - |
| 10.02.2026 | 33,70 | 34,15 | 33,70 | 34,00 | -0,58% | 1.820,00 |
| 09.02.2026 | 34,10 | 34,25 | 33,95 | 34,20 | 0,88% | - |
| 06.02.2026 | 34,05 | 34,10 | 33,80 | 33,90 | -0,15% | - |
| 05.02.2026 | 34,05 | 34,15 | 33,90 | 33,95 | 0,00% | - |
| 04.02.2026 | 33,60 | 34,15 | 33,60 | 33,95 | -0,15% | - |
| 03.02.2026 | 34,35 | 34,45 | 33,80 | 34,00 | -0,29% | - |
| 02.02.2026 | 33,85 | 34,15 | 33,85 | 34,10 | 0,44% | - |
| 30.01.2026 | 33,80 | 33,95 | 33,80 | 33,95 | 0,15% | - |
| 29.01.2026 | 33,90 | 34,05 | 33,80 | 33,90 | 0,00% | - |
| 28.01.2026 | 34,00 | 34,10 | 33,85 | 33,90 | -0,29% | - |
| 27.01.2026 | 34,00 | 34,25 | 33,85 | 34,00 | 0,00% | - |
| 26.01.2026 | 33,80 | 34,15 | 33,80 | 34,00 | 0,00% | - |
| 23.01.2026 | 34,20 | 34,25 | 33,85 | 34,00 | -0,44% | - |
| 22.01.2026 | 34,25 | 34,25 | 33,95 | 34,15 | 0,00% | - |
| 21.01.2026 | 34,10 | 34,25 | 33,90 | 34,15 | -0,15% | - |
| 20.01.2026 | 33,90 | 34,20 | 33,55 | 34,20 | 0,59% | - |
| 19.01.2026 | 34,00 | 34,00 | 33,90 | 34,00 | 0,15% | - |
| 16.01.2026 | 34,05 | 34,05 | 33,95 | 33,95 | -0,15% | - |
| 15.01.2026 | 34,00 | 34,05 | 33,85 | 34,00 | 0,15% | - |
| 14.01.2026 | 34,00 | 34,05 | 33,85 | 33,95 | 0,15% | - |
| 13.01.2026 | 33,80 | 34,00 | 33,75 | 33,90 | -0,15% | - |
| 12.01.2026 | 33,80 | 34,00 | 33,65 | 33,95 | 0,15% | - |
| 09.01.2026 | 34,05 | 34,05 | 33,60 | 33,90 | 0,00% | - |
| 08.01.2026 | 34,00 | 34,05 | 33,80 | 33,90 | 0,44% | - |
| 07.01.2026 | 34,05 | 34,05 | 33,60 | 33,75 | 0,30% | - |
| 06.01.2026 | 33,60 | 33,95 | 33,50 | 33,65 | -0,88% | - |
| 05.01.2026 | 33,95 | 33,95 | 33,65 | 33,95 | -0,15% | - |
| 02.01.2026 | 33,45 | 34,20 | 33,40 | 34,00 | 2,26% | - |
| 30.12.2025 | 33,35 | 33,35 | 33,25 | 33,25 | -0,15% | - |
| 29.12.2025 | 32,90 | 33,35 | 32,90 | 33,30 | 0,00% | - |
| 23.12.2025 | 34,05 | 34,05 | 33,25 | 33,30 | -1,77% | - |
| 22.12.2025 | 33,45 | 33,90 | 33,10 | 33,90 | 1,80% | - |
| 19.12.2025 | 34,05 | 34,40 | 32,95 | 33,30 | -2,06% | 2.100,00 |
| 18.12.2025 | 33,20 | 34,05 | 33,05 | 34,00 | 1,34% | 1.194,00 |
| 17.12.2025 | 33,35 | 33,55 | 33,05 | 33,55 | 1,05% | - |
| 16.12.2025 | 32,90 | 33,30 | 32,70 | 33,20 | -0,15% | - |
| 15.12.2025 | 32,70 | 33,25 | 32,70 | 33,25 | 0,61% | - |
| 12.12.2025 | 32,80 | 33,20 | 32,65 | 33,05 | -0,45% | - |
| 11.12.2025 | 32,80 | 33,20 | 32,70 | 33,20 | 2,15% | - |
| 10.12.2025 | 32,80 | 33,05 | 32,45 | 32,50 | -0,61% | - |
| 09.12.2025 | 32,80 | 33,20 | 32,70 | 32,70 | -1,06% | - |
| 08.12.2025 | 32,90 | 33,25 | 32,85 | 33,05 | -0,60% | 17,00 |
| 05.12.2025 | 32,60 | 33,30 | 32,60 | 33,25 | 1,06% | - |