Compagnie Fonciere Internationale CFI
EURONEXT · Frankreich · Finanzen
€1,300,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-09-29 | €1,30 | -11,56 % | €1,30 | €1,30 | €1,30 | 5,00K |
| 2026-09-28 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-25 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-24 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-23 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-22 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-21 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-18 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-17 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-16 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-15 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-14 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-11 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-10 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-09 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-08 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-07 | €1,47 | +7,30 % | €1,47 | €1,47 | €1,47 | 755 |
| 2026-09-04 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-03 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-02 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-01 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-08-31 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-08-28 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-08-27 | €1,37 | +5,38 % | €1,37 | €1,37 | €1,37 | 101 |
| 2026-08-26 | €1,30 | +8,33 % | €1,30 | €1,30 | €1,30 | 250 |
| 2026-08-25 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-08-24 | €1,20 | -6,25 % | €1,20 | €1,20 | €1,20 | 80 |
| 2026-08-21 | €1,28 | +2,40 % | €1,28 | €1,28 | €1,28 | 49 |
| 2026-08-20 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-19 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-18 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-17 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-14 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-13 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-12 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-11 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-10 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-07 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-06 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-05 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-04 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-03 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-07-31 | €1,25 | +17,92 % | €1,25 | €1,25 | €1,25 | 240 |
| 2026-07-30 | €1,06 | 0,00 % | €1,06 | €1,06 | €1,06 | 0 |
| 2026-07-29 | €1,06 | 0,00 % | €1,06 | €1,06 | €1,06 | 0 |
| 2026-07-28 | €1,06 | 0,00 % | €1,06 | €1,06 | €1,06 | 0 |
| 2026-07-27 | €1,06 | 0,00 % | €1,06 | €1,06 | €1,06 | 0 |
| 2026-07-24 | €1,06 | -11,67 % | €1,06 | €1,06 | €1,06 | 150 |
| 2026-07-23 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-07-22 | €1,20 | +14,29 % | €1,20 | €1,20 | €1,20 | 2,00K |
| 2026-07-21 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-20 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-17 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-16 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-15 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-14 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-13 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 100 |
| 2026-07-10 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-09 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-08 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-07 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 66 |
| 2026-07-06 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-03 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 1 |
| 2026-07-02 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-07-01 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-30 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-29 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-26 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-25 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-24 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-23 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-22 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 30 |
| 2026-06-19 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-18 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-17 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-16 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-15 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-06-12 | €1,05 | -7,89 % | €1,05 | €1,05 | €1,05 | 1 |
| 2026-06-11 | €1,14 | 0,00 % | €1,14 | €1,14 | €1,14 | 0 |
| 2026-06-10 | €1,14 | -1,72 % | €1,14 | €1,14 | €1,14 | 625 |
| 2026-06-09 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-08 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-05 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-04 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-03 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-02 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-01 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-05-29 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-05-28 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |