36,050€
2,20%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 35,28 | 36,88 | 35,28 | 35,80 | 1,49% | - |
| 09.05.2024 | 34,48 | 35,43 | 34,45 | 35,28 | 2,32% | - |
| 08.05.2024 | 34,85 | 35,03 | 34,08 | 34,48 | -1,22% | - |
| 07.05.2024 | 35,48 | 35,85 | 34,63 | 34,90 | -1,62% | 100,00 |
| 06.05.2024 | 34,50 | 35,50 | 34,43 | 35,48 | 2,83% | - |
| 03.05.2024 | 35,25 | 35,30 | 34,20 | 34,50 | -2,13% | - |
| 02.05.2024 | 34,10 | 35,63 | 34,10 | 35,25 | 3,52% | - |
| 30.04.2024 | 33,30 | 34,15 | 33,30 | 34,05 | 2,10% | - |
| 29.04.2024 | 34,05 | 34,08 | 32,98 | 33,35 | -1,98% | - |
| 26.04.2024 | 33,88 | 34,25 | 33,68 | 34,03 | 0,29% | - |
| 25.04.2024 | 34,68 | 34,68 | 33,20 | 33,93 | -1,95% | 93,00 |
| 24.04.2024 | 34,68 | 34,95 | 34,43 | 34,60 | -0,22% | - |
| 23.04.2024 | 33,70 | 34,85 | 33,70 | 34,68 | 2,89% | - |
| 22.04.2024 | 32,63 | 33,73 | 32,63 | 33,70 | 3,30% | - |
| 19.04.2024 | 32,35 | 32,83 | 31,73 | 32,63 | 0,38% | 616,00 |
| 18.04.2024 | 32,35 | 32,60 | 32,08 | 32,50 | 0,62% | - |
| 17.04.2024 | 32,20 | 32,48 | 30,50 | 32,30 | 0,31% | - |
| 16.04.2024 | 33,48 | 33,48 | 32,13 | 32,20 | -3,95% | - |
| 15.04.2024 | 34,23 | 34,30 | 33,35 | 33,53 | -1,76% | - |
| 12.04.2024 | 34,33 | 34,70 | 34,00 | 34,13 | -0,58% | - |
| 11.04.2024 | 34,63 | 35,38 | 34,13 | 34,33 | -0,87% | - |
| 10.04.2024 | 34,13 | 34,88 | 33,70 | 34,63 | 1,47% | - |
| 09.04.2024 | 33,98 | 34,13 | 33,68 | 34,13 | 0,44% | - |
| 08.04.2024 | 34,30 | 34,75 | 33,93 | 33,98 | -1,02% | - |
| 05.04.2024 | 33,90 | 34,38 | 33,90 | 34,33 | 1,10% | - |
| 04.04.2024 | 35,90 | 35,98 | 33,90 | 33,95 | -5,43% | - |
| 03.04.2024 | 35,28 | 36,33 | 35,23 | 35,90 | 1,77% | - |
| 02.04.2024 | 34,85 | 35,73 | 34,58 | 35,28 | 1,15% | - |
| 28.03.2024 | 34,68 | 35,73 | 34,45 | 34,88 | 0,58% | - |
| 27.03.2024 | 33,68 | 35,08 | 33,65 | 34,68 | 3,05% | 50,00 |
| 26.03.2024 | 33,45 | 34,43 | 32,93 | 33,65 | 0,60% | - |
| 25.03.2024 | 32,48 | 33,73 | 32,33 | 33,45 | 3,00% | 220,00 |
| 22.03.2024 | 32,95 | 34,15 | 31,93 | 32,48 | -1,44% | - |
| 21.03.2024 | 34,98 | 34,98 | 32,68 | 32,95 | -5,65% | - |
| 20.03.2024 | 36,53 | 36,68 | 34,38 | 34,93 | -4,38% | - |
| 19.03.2024 | 35,88 | 37,13 | 35,65 | 36,53 | 1,81% | - |
| 18.03.2024 | 36,55 | 37,33 | 35,58 | 35,88 | -1,85% | - |
| 15.03.2024 | 37,40 | 37,70 | 36,18 | 36,55 | -2,27% | - |
| 14.03.2024 | 38,33 | 38,38 | 37,13 | 37,40 | -2,41% | - |
| 13.03.2024 | 40,05 | 40,20 | 38,23 | 38,33 | -4,31% | - |
| 12.03.2024 | 40,55 | 40,83 | 39,78 | 40,05 | -1,23% | 65,00 |
| 11.03.2024 | 41,40 | 41,40 | 39,93 | 40,55 | -2,05% | - |
| 08.03.2024 | 43,40 | 43,40 | 41,28 | 41,40 | -4,55% | - |
| 07.03.2024 | 42,13 | 43,48 | 41,88 | 43,38 | 2,85% | 30,00 |
| 06.03.2024 | 42,13 | 42,35 | 41,53 | 42,18 | 0,18% | 10,00 |
| 05.03.2024 | 41,50 | 42,88 | 41,03 | 42,10 | 1,14% | - |
| 04.03.2024 | 41,70 | 41,88 | 40,78 | 41,63 | -0,12% | - |
| 01.03.2024 | 40,08 | 41,73 | 40,08 | 41,68 | 4,12% | 40,00 |
| 29.02.2024 | 39,75 | 40,28 | 39,55 | 40,03 | 0,82% | - |
| 28.02.2024 | 41,13 | 41,15 | 39,70 | 39,70 | -3,52% | - |
| 27.02.2024 | 40,68 | 41,53 | 40,68 | 41,15 | 1,04% | - |
| 26.02.2024 | 41,95 | 41,95 | 40,35 | 40,73 | -2,92% | - |
| 23.02.2024 | 42,80 | 43,13 | 41,93 | 41,95 | -1,76% | - |
| 22.02.2024 | 42,80 | 43,53 | 42,68 | 42,70 | -0,18% | - |
| 21.02.2024 | 42,23 | 43,13 | 42,08 | 42,78 | 1,30% | - |
| 20.02.2024 | 42,65 | 42,65 | 42,03 | 42,23 | -1,00% | - |
| 19.02.2024 | 43,53 | 43,53 | 42,40 | 42,65 | -2,01% | - |
| 16.02.2024 | 43,70 | 43,98 | 43,23 | 43,53 | -0,46% | - |
| 15.02.2024 | 43,65 | 43,83 | 43,53 | 43,73 | 0,11% | - |
| 14.02.2024 | 43,65 | 43,98 | 43,48 | 43,68 | 0,06% | - |
| 13.02.2024 | 44,50 | 45,05 | 43,58 | 43,65 | -1,91% | - |
| 12.02.2024 | 43,98 | 44,88 | 43,98 | 44,50 | 1,19% | - |
| 09.02.2024 | 44,18 | 44,33 | 43,73 | 43,98 | -0,45% | - |
| 08.02.2024 | 44,33 | 44,53 | 43,78 | 44,18 | -0,28% | - |
| 07.02.2024 | 45,23 | 45,28 | 44,20 | 44,30 | -2,05% | 125,00 |
| 06.02.2024 | 44,15 | 45,48 | 44,13 | 45,23 | 2,49% | - |
| 05.02.2024 | 44,10 | 44,85 | 43,83 | 44,13 | 0,17% | - |
| 02.02.2024 | 43,70 | 44,48 | 43,53 | 44,05 | 0,57% | - |
| 01.02.2024 | 43,58 | 44,28 | 43,53 | 43,80 | 0,06% | - |
| 31.01.2024 | 44,48 | 44,68 | 43,63 | 43,78 | -1,52% | - |
| 30.01.2024 | 44,88 | 45,78 | 44,33 | 44,45 | -0,95% | - |
| 29.01.2024 | 44,08 | 45,98 | 44,08 | 44,88 | 1,70% | 30,00 |
| 26.01.2024 | 43,45 | 44,63 | 43,45 | 44,13 | 1,38% | - |
| 25.01.2024 | 47,78 | 47,80 | 43,23 | 43,53 | -8,94% | 45,00 |
| 24.01.2024 | 46,78 | 48,23 | 46,70 | 47,80 | 2,36% | - |
| 23.01.2024 | 46,25 | 47,23 | 46,18 | 46,70 | 1,03% | 35,00 |
| 22.01.2024 | 48,10 | 48,20 | 45,23 | 46,23 | -3,95% | 37,00 |
| 19.01.2024 | 49,43 | 49,53 | 47,83 | 48,13 | -2,73% | - |
| 18.01.2024 | 49,38 | 49,55 | 48,88 | 49,48 | 0,20% | - |
| 17.01.2024 | 51,50 | 51,50 | 48,28 | 49,38 | -4,68% | 23,00 |
| 16.01.2024 | 53,00 | 53,55 | 51,70 | 51,80 | -2,26% | - |
| 15.01.2024 | 52,00 | 53,35 | 51,75 | 53,00 | 2,12% | - |
| 12.01.2024 | 51,25 | 52,75 | 51,25 | 51,90 | 1,27% | 22,00 |
| 11.01.2024 | 50,38 | 51,65 | 50,38 | 51,25 | 1,74% | 42,00 |
| 10.01.2024 | 50,18 | 50,65 | 49,63 | 50,38 | 0,35% | - |
| 09.01.2024 | 50,00 | 50,35 | 49,18 | 50,20 | 0,50% | 23,00 |
| 08.01.2024 | 50,65 | 50,85 | 49,78 | 49,95 | -1,38% | - |
| 05.01.2024 | 51,45 | 51,75 | 49,93 | 50,65 | -1,65% | - |
| 04.01.2024 | 51,05 | 52,15 | 50,95 | 51,50 | 0,88% | - |
| 03.01.2024 | 51,75 | 51,85 | 50,75 | 51,05 | -1,35% | - |
| 02.01.2024 | 51,15 | 53,20 | 50,65 | 51,75 | 1,37% | - |
| 29.12.2023 | 52,60 | 52,60 | 50,35 | 51,05 | -2,85% | - |
| 28.12.2023 | 52,25 | 52,60 | 50,65 | 52,55 | 0,57% | - |
| 27.12.2023 | 49,88 | 53,60 | 49,88 | 52,25 | 4,92% | 13,00 |
| 22.12.2023 | 49,70 | 49,98 | 49,33 | 49,80 | 0,20% | - |
| 21.12.2023 | 50,03 | 50,13 | 48,85 | 49,70 | -0,65% | - |
| 20.12.2023 | 51,15 | 51,75 | 49,70 | 50,03 | -2,20% | - |
| 19.12.2023 | 49,08 | 51,95 | 49,05 | 51,15 | 4,28% | - |
| 18.12.2023 | 47,98 | 49,28 | 47,93 | 49,05 | 2,24% | - |
| 15.12.2023 | 49,13 | 49,18 | 47,85 | 47,98 | -1,94% | - |