Fonciere INEA INEA
EURONEXT · Frankreich · Finanzen
€31,20-0,20 (-0,64 %)
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 | €31,70 | 0,00 % | €31,70 | €31,70 | €31,30 | 167 |
| 2026-09-29 | €31,70 | 0,00 % | €31,60 | €31,80 | €31,50 | 107 |
| 2026-09-28 | €31,70 | 0,00 % | €31,60 | €31,80 | €31,50 | 428 |
| 2026-09-25 | €31,70 | 0,00 % | €31,60 | €31,70 | €31,30 | 92 |
| 2026-09-24 | €31,70 | -0,31 % | €31,80 | €31,80 | €31,50 | 108 |
| 2026-09-23 | €31,80 | +0,63 % | €31,60 | €31,80 | €31,50 | 284 |
| 2026-09-22 | €31,60 | -0,32 % | €31,60 | €31,60 | €31,60 | 51 |
| 2026-09-21 | €31,70 | +0,32 % | €31,60 | €31,70 | €31,10 | 402 |
| 2026-09-18 | €31,60 | -0,32 % | €31,70 | €31,70 | €31,00 | 299 |
| 2026-09-17 | €31,70 | -0,31 % | €31,80 | €31,80 | €31,10 | 1,32K |
| 2026-09-16 | €31,80 | 0,00 % | €31,80 | €31,80 | €31,80 | 5 |
| 2026-09-15 | €31,80 | -0,31 % | €31,90 | €31,90 | €31,30 | 425 |
| 2026-09-14 | €31,90 | -0,31 % | €31,90 | €31,90 | €31,90 | 52 |
| 2026-09-11 | €32,00 | +0,31 % | €31,90 | €32,00 | €31,50 | 52 |
| 2026-09-10 | €31,90 | 0,00 % | €31,70 | €31,90 | €31,50 | 166 |
| 2026-09-09 | €31,90 | -0,62 % | €32,10 | €32,10 | €31,90 | 86 |
| 2026-09-08 | €32,10 | 0,00 % | €32,00 | €32,20 | €31,50 | 382 |
| 2026-09-07 | €32,10 | -0,62 % | €32,30 | €32,50 | €31,20 | 1,43K |
| 2026-09-04 | €32,30 | -1,52 % | €32,80 | €32,80 | €31,90 | 694 |
| 2026-09-03 | €32,80 | 0,00 % | €32,80 | €32,90 | €32,70 | 69 |
| 2026-09-02 | €32,80 | +0,31 % | €32,70 | €32,80 | €32,60 | 152 |
| 2026-09-01 | €32,70 | -0,30 % | €32,80 | €32,80 | €32,50 | 104 |
| 2026-08-31 | €32,80 | 0,00 % | €32,80 | €32,80 | €32,80 | 9 |
| 2026-08-28 | €32,80 | +0,31 % | €32,70 | €32,80 | €32,60 | 504 |
| 2026-08-27 | €32,70 | -0,61 % | €32,70 | €32,90 | €32,60 | 193 |
| 2026-08-26 | €32,90 | -0,30 % | €33,00 | €33,00 | €32,40 | 360 |
| 2026-08-25 | €33,00 | 0,00 % | €32,90 | €33,00 | €32,80 | 170 |
| 2026-08-24 | €33,00 | +2,48 % | €32,20 | €33,00 | €32,20 | 325 |
| 2026-08-21 | €32,20 | +0,94 % | €31,90 | €32,30 | €31,90 | 316 |
| 2026-08-20 | €31,90 | -1,24 % | €32,20 | €32,20 | €31,90 | 85 |
| 2026-08-19 | €32,30 | -0,62 % | €32,50 | €33,00 | €31,40 | 1,82K |
| 2026-08-18 | €32,50 | 0,00 % | €32,50 | €32,70 | €32,50 | 14 |
| 2026-08-17 | €32,50 | -0,31 % | €32,60 | €32,80 | €32,50 | 165 |
| 2026-08-14 | €32,60 | 0,00 % | €32,60 | €32,60 | €32,60 | 44 |
| 2026-08-13 | €32,60 | -0,61 % | €32,50 | €32,70 | €32,50 | 396 |
| 2026-08-12 | €32,80 | 0,00 % | €32,80 | €32,80 | €32,50 | 103 |
| 2026-08-11 | €32,80 | 0,00 % | €32,80 | €32,80 | €32,70 | 32 |
| 2026-08-10 | €32,80 | +0,31 % | €32,50 | €32,80 | €32,50 | 304 |
| 2026-08-07 | €32,70 | -0,91 % | €32,90 | €32,90 | €32,50 | 480 |
| 2026-08-06 | €33,00 | 0,00 % | €32,80 | €33,10 | €32,80 | 140 |
| 2026-08-05 | €33,00 | 0,00 % | €32,80 | €33,00 | €32,50 | 143 |
| 2026-08-04 | €33,00 | -0,60 % | €33,20 | €33,20 | €32,00 | 1,47K |
| 2026-08-03 | €33,20 | 0,00 % | €33,20 | €33,20 | €33,10 | 143 |
| 2026-07-31 | €33,20 | 0,00 % | €33,20 | €33,20 | €33,00 | 84 |
| 2026-07-30 | €33,20 | +0,30 % | €33,10 | €33,20 | €33,10 | 26 |
| 2026-07-29 | €33,10 | 0,00 % | €33,10 | €33,10 | €33,10 | 1 |
| 2026-07-28 | €33,10 | 0,00 % | €33,10 | €33,20 | €32,90 | 82 |
| 2026-07-27 | €33,10 | -0,30 % | €33,20 | €33,20 | €32,90 | 146 |
| 2026-07-24 | €33,20 | -0,30 % | €33,30 | €33,80 | €33,10 | 815 |
| 2026-07-23 | €33,30 | 0,00 % | €33,30 | €33,40 | €32,80 | 285 |
| 2026-07-22 | €33,30 | 0,00 % | €33,30 | €33,30 | €33,30 | 5 |
| 2026-07-21 | €33,30 | -0,60 % | €33,50 | €33,70 | €33,30 | 144 |
| 2026-07-20 | €33,50 | +2,76 % | €32,40 | €33,80 | €32,40 | 529 |
| 2026-07-17 | €32,60 | 0,00 % | €32,60 | €33,00 | €32,60 | 316 |
| 2026-07-16 | €32,60 | +0,31 % | €32,50 | €32,80 | €32,50 | 133 |
| 2026-07-15 | €32,50 | 0,00 % | €32,50 | €32,50 | €32,50 | 2 |
| 2026-07-14 | €32,50 | 0,00 % | €32,50 | €32,50 | €32,50 | 12 |
| 2026-07-13 | €32,50 | -1,52 % | €32,90 | €32,90 | €32,30 | 221 |
| 2026-07-10 | €33,00 | -0,90 % | €33,30 | €33,70 | €32,70 | 228 |
| 2026-07-09 | €33,30 | -0,89 % | €33,00 | €33,40 | €32,90 | 124 |
| 2026-07-08 | €33,60 | +1,82 % | €33,00 | €33,60 | €33,00 | 77 |
| 2026-07-07 | €33,00 | -0,30 % | €33,10 | €33,10 | €33,00 | 64 |
| 2026-07-06 | €33,10 | +1,85 % | €32,70 | €33,10 | €32,70 | 490 |
| 2026-07-03 | €32,50 | -0,31 % | €32,60 | €32,70 | €32,50 | 63 |
| 2026-07-02 | €32,60 | -0,61 % | €32,70 | €32,70 | €32,30 | 141 |
| 2026-07-01 | €32,80 | +0,31 % | €32,50 | €32,80 | €32,10 | 558 |
| 2026-06-30 | €32,70 | -0,30 % | €32,80 | €33,00 | €31,70 | 1,52K |
| 2026-06-29 | €32,80 | -0,30 % | €32,80 | €32,80 | €32,80 | 11 |
| 2026-06-26 | €32,90 | +0,61 % | €32,70 | €32,90 | €32,70 | 13 |
| 2026-06-25 | €32,70 | +0,31 % | €32,70 | €32,70 | €32,70 | 34 |
| 2026-06-24 | €32,60 | -0,61 % | €32,60 | €32,80 | €32,60 | 172 |
| 2026-06-23 | €32,80 | 0,00 % | €32,70 | €32,80 | €32,70 | 17 |
| 2026-06-22 | €32,80 | 0,00 % | €32,80 | €32,80 | €32,60 | 52 |
| 2026-06-19 | €32,80 | 0,00 % | €32,80 | €33,00 | €32,30 | 439 |
| 2026-06-18 | €32,80 | -0,61 % | €32,90 | €32,90 | €32,30 | 796 |
| 2026-06-17 | €33,00 | +0,30 % | €32,90 | €33,00 | €32,90 | 122 |
| 2026-06-16 | €32,90 | -0,30 % | €32,90 | €32,90 | €32,80 | 371 |
| 2026-06-15 | €33,00 | 0,00 % | €33,00 | €33,00 | €32,80 | 138 |
| 2026-06-12 | €33,00 | 0,00 % | €32,90 | €33,00 | €32,90 | 94 |
| 2026-06-11 | €33,00 | 0,00 % | €32,80 | €33,00 | €32,60 | 577 |
| 2026-06-10 | €33,00 | -0,30 % | €33,10 | €33,10 | €32,80 | 581 |
| 2026-06-09 | €33,10 | 0,00 % | €33,10 | €33,10 | €32,70 | 377 |
| 2026-06-08 | €33,10 | +0,61 % | €32,80 | €33,10 | €32,70 | 375 |
| 2026-06-05 | €32,90 | -0,30 % | €33,00 | €33,00 | €32,80 | 309 |
| 2026-06-04 | €33,00 | 0,00 % | €33,00 | €33,00 | €32,70 | 548 |
| 2026-06-03 | €33,00 | -0,90 % | €33,30 | €33,30 | €33,00 | 409 |
| 2026-06-02 | €33,30 | +0,30 % | €33,20 | €33,70 | €33,20 | 106 |
| 2026-06-01 | €33,20 | -3,77 % | €34,40 | €34,40 | €33,20 | 843 |
| 2026-05-29 | €34,50 | -0,58 % | €34,60 | €34,70 | €33,70 | 666 |
| 2026-05-28 | €34,70 | -0,29 % | €34,90 | €35,00 | €34,70 | 169 |