Börse:
76,075€
-1,55%
Echtzeit-Aktienkurs Fonciere Des Regions, Metz
Bid:
76,000€
Ask:
76,150€
Aktienkurse zur Fonciere Des Regions, Metz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 77,05 | 77,38 | 75,33 | 76,05 | -1,59% | 256,00 |
| 14.01.2021 | 75,43 | 78,08 | 75,23 | 77,28 | 2,69% | 600,00 |
| 13.01.2021 | 73,98 | 75,38 | 73,78 | 75,25 | 1,83% | 55,00 |
| 12.01.2021 | 74,10 | 74,65 | 73,30 | 73,90 | -0,20% | - |
| 11.01.2021 | 74,60 | 75,08 | 73,68 | 74,05 | -1,13% | 64,00 |
| 08.01.2021 | 75,65 | 75,93 | 74,45 | 74,90 | -0,63% | 188,00 |
| 07.01.2021 | 75,80 | 76,35 | 74,63 | 75,38 | -0,17% | 26,00 |
| 06.01.2021 | 75,65 | 76,78 | 75,15 | 75,50 | -0,10% | 104,00 |
| 05.01.2021 | 74,65 | 75,75 | 73,80 | 75,58 | 1,34% | 763,00 |
| 04.01.2021 | 75,38 | 77,18 | 74,08 | 74,58 | -2,83% | 128,00 |
| 30.12.2020 | 77,30 | 77,33 | 76,55 | 76,75 | -0,52% | 53,00 |
| 29.12.2020 | 77,15 | 78,00 | 76,80 | 77,15 | 0,36% | 553,00 |
| 28.12.2020 | 76,28 | 77,48 | 75,55 | 76,88 | 2,16% | 50,00 |
| 23.12.2020 | 72,80 | 76,90 | 72,65 | 75,25 | 3,29% | 269,00 |
| 22.12.2020 | 72,28 | 73,38 | 71,98 | 72,85 | 0,45% | 334,00 |
| 21.12.2020 | 73,85 | 73,90 | 69,18 | 72,53 | -1,76% | 407,00 |
| 18.12.2020 | 77,23 | 77,23 | 73,48 | 73,83 | -4,56% | 151,00 |
| 17.12.2020 | 76,08 | 77,58 | 75,50 | 77,35 | 1,81% | 281,00 |
| 16.12.2020 | 76,30 | 77,40 | 75,40 | 75,98 | -0,43% | - |
| 15.12.2020 | 75,00 | 76,53 | 75,00 | 76,30 | 1,94% | 50,00 |
| 14.12.2020 | 75,95 | 77,60 | 74,83 | 74,85 | -1,12% | 195,00 |
| 11.12.2020 | 74,75 | 76,43 | 73,85 | 75,70 | 1,34% | 80,00 |
| 10.12.2020 | 76,13 | 76,58 | 74,00 | 74,70 | -1,90% | 40,00 |
| 09.12.2020 | 78,08 | 78,25 | 75,83 | 76,15 | -2,25% | - |
| 08.12.2020 | 77,35 | 78,68 | 76,85 | 77,90 | 0,55% | - |
| 07.12.2020 | 76,88 | 77,95 | 76,25 | 77,48 | 0,55% | 870,00 |
| 04.12.2020 | 74,63 | 77,68 | 74,45 | 77,05 | 3,35% | 316,00 |
| 03.12.2020 | 73,83 | 75,13 | 73,08 | 74,55 | 0,95% | 34,00 |
| 02.12.2020 | 72,93 | 74,90 | 72,55 | 73,85 | 1,16% | 126,00 |
| 01.12.2020 | 69,03 | 73,48 | 68,78 | 73,00 | 6,18% | 195,00 |
| 30.11.2020 | 72,00 | 72,13 | 67,95 | 68,75 | -5,11% | 557,00 |
| 27.11.2020 | 74,73 | 74,73 | 71,95 | 72,45 | -3,21% | 130,00 |
| 26.11.2020 | 74,00 | 76,25 | 73,45 | 74,85 | 1,15% | 173,00 |
| 25.11.2020 | 75,00 | 75,40 | 72,90 | 74,00 | -1,30% | 579,00 |
| 24.11.2020 | 72,88 | 75,08 | 72,83 | 74,98 | 3,38% | 57,00 |
| 23.11.2020 | 71,88 | 74,25 | 71,83 | 72,53 | 1,22% | 110,00 |
| 20.11.2020 | 72,28 | 73,68 | 71,60 | 71,65 | -1,24% | 216,00 |
| 19.11.2020 | 72,23 | 72,60 | 70,60 | 72,55 | 0,66% | 415,00 |
| 18.11.2020 | 71,25 | 72,88 | 70,10 | 72,08 | 0,91% | 213,00 |
| 17.11.2020 | 70,53 | 71,85 | 70,00 | 71,43 | 1,17% | 200,00 |
| 16.11.2020 | 66,35 | 73,85 | 66,30 | 70,60 | 7,09% | 1.549,00 |
| 13.11.2020 | 65,35 | 66,05 | 64,90 | 65,93 | 0,80% | 50,00 |
| 12.11.2020 | 66,90 | 67,23 | 64,78 | 65,40 | -2,61% | 534,00 |
| 11.11.2020 | 68,15 | 71,08 | 65,53 | 67,15 | -1,21% | 2.282,00 |
| 10.11.2020 | 60,40 | 69,85 | 60,15 | 67,98 | 12,40% | 2.885,00 |
| 09.11.2020 | 54,25 | 62,13 | 53,68 | 60,48 | 12,41% | 1.381,00 |
| 06.11.2020 | 53,88 | 54,45 | 53,08 | 53,80 | -0,37% | 120,00 |
| 05.11.2020 | 53,45 | 54,95 | 53,45 | 54,00 | 1,31% | 903,00 |
| 04.11.2020 | 53,38 | 53,88 | 52,08 | 53,30 | -0,33% | 38,00 |
| 03.11.2020 | 52,25 | 53,58 | 52,25 | 53,48 | 2,54% | - |
| 02.11.2020 | 51,10 | 52,23 | 50,78 | 52,15 | 2,05% | 60,00 |
| 30.10.2020 | 50,18 | 51,13 | 49,46 | 51,10 | 1,49% | 84,00 |
| 29.10.2020 | 49,52 | 50,98 | 48,53 | 50,35 | 2,19% | 110,00 |
| 28.10.2020 | 52,63 | 52,68 | 48,06 | 49,27 | -6,55% | 721,00 |
| 27.10.2020 | 54,28 | 54,33 | 51,85 | 52,73 | -2,68% | 919,00 |
| 26.10.2020 | 55,00 | 55,45 | 53,83 | 54,18 | -2,08% | 190,00 |
| 23.10.2020 | 55,68 | 55,83 | 54,85 | 55,33 | -0,72% | 1.561,00 |
| 22.10.2020 | 55,05 | 55,93 | 54,45 | 55,73 | 1,00% | - |
| 21.10.2020 | 57,15 | 57,25 | 54,93 | 55,18 | -3,20% | 977,00 |
| 20.10.2020 | 56,73 | 57,73 | 55,48 | 57,00 | 0,57% | 503,00 |
| 19.10.2020 | 55,75 | 58,70 | 55,70 | 56,68 | 1,89% | 899,00 |
| 16.10.2020 | 60,13 | 60,63 | 55,55 | 55,63 | -7,48% | 2.631,00 |
| 15.10.2020 | 60,03 | 60,23 | 58,53 | 60,13 | -0,08% | 376,00 |
| 14.10.2020 | 60,33 | 60,53 | 59,28 | 60,18 | -0,12% | 60,00 |
| 13.10.2020 | 61,75 | 62,43 | 60,00 | 60,25 | -2,31% | 57,00 |
| 12.10.2020 | 61,10 | 61,83 | 60,48 | 61,68 | 1,23% | 117,00 |
| 09.10.2020 | 61,20 | 61,60 | 60,23 | 60,93 | -0,29% | 270,00 |
| 08.10.2020 | 59,60 | 61,63 | 59,23 | 61,10 | 2,73% | 35,00 |
| 07.10.2020 | 60,40 | 61,20 | 59,18 | 59,48 | -1,20% | - |
| 06.10.2020 | 59,48 | 61,13 | 59,48 | 60,20 | -0,12% | 789,00 |
| 05.10.2020 | 58,50 | 60,33 | 58,35 | 60,28 | 3,52% | 367,00 |
| 02.10.2020 | 58,48 | 58,80 | 57,30 | 58,23 | -0,94% | - |
| 01.10.2020 | 60,40 | 60,50 | 58,63 | 58,78 | -2,16% | 340,00 |
| 30.09.2020 | 57,28 | 60,33 | 56,48 | 60,08 | 4,43% | 39,00 |
| 29.09.2020 | 59,00 | 59,00 | 56,95 | 57,53 | -2,25% | 18,00 |
| 28.09.2020 | 56,60 | 59,05 | 56,40 | 58,85 | 4,48% | 610,00 |
| 25.09.2020 | 56,30 | 56,45 | 55,15 | 56,33 | 0,31% | 50,00 |
| 24.09.2020 | 56,45 | 57,20 | 55,53 | 56,15 | -0,49% | 107,00 |
| 23.09.2020 | 57,28 | 58,28 | 56,30 | 56,43 | -1,23% | 2.994,00 |
| 22.09.2020 | 57,85 | 58,20 | 56,30 | 57,13 | -1,38% | - |
| 21.09.2020 | 59,65 | 59,65 | 57,30 | 57,93 | -3,05% | 2.099,00 |
| 18.09.2020 | 61,75 | 61,75 | 58,80 | 59,75 | -3,24% | 120,00 |
| 17.09.2020 | 61,55 | 62,08 | 61,20 | 61,75 | -0,24% | 4.598,00 |
| 16.09.2020 | 60,95 | 62,18 | 60,95 | 61,90 | 1,60% | 17.166,00 |
| 15.09.2020 | 61,00 | 61,68 | 60,78 | 60,93 | 0,08% | 978,00 |
| 14.09.2020 | 60,68 | 60,98 | 59,98 | 60,88 | 0,95% | 1.650,00 |
| 11.09.2020 | 60,93 | 61,38 | 59,90 | 60,30 | -0,58% | 1.378,00 |
| 10.09.2020 | 61,40 | 62,10 | 60,45 | 60,65 | -0,49% | 1.527,00 |
| 09.09.2020 | 61,15 | 61,15 | 60,50 | 60,95 | -1,93% | 1.713,00 |
| 08.09.2020 | 61,55 | 62,70 | 61,55 | 62,15 | 0,32% | 3.738,00 |
| 07.09.2020 | 61,40 | 62,20 | 61,40 | 61,95 | 1,81% | 1.198,00 |
| 04.09.2020 | 62,15 | 62,15 | 60,85 | 60,85 | -4,40% | 269,00 |
| 03.09.2020 | 63,65 | 63,85 | 63,65 | 63,65 | 2,50% | 3.266,00 |
| 02.09.2020 | 62,45 | 62,45 | 62,10 | 62,10 | 2,05% | 636,00 |
| 01.09.2020 | 62,00 | 62,05 | 60,55 | 60,85 | -3,41% | 2.800,00 |
| 31.08.2020 | 64,40 | 64,55 | 63,00 | 63,00 | -1,25% | 1.203,00 |
| 28.08.2020 | 63,75 | 63,95 | 63,65 | 63,80 | 0,95% | 1.599,00 |
| 27.08.2020 | 64,00 | 64,00 | 62,35 | 63,20 | -2,02% | 497,00 |
| 26.08.2020 | 64,95 | 65,45 | 64,50 | 64,50 | 1,57% | 416,00 |
| 25.08.2020 | 63,50 | 63,50 | 63,50 | 63,50 | -0,55% | 50,00 |