35,950€
3,16%
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 | 35,35 | 36,88 | 35,15 | 35,93 | 1,70% | - |
| 09.05.2024 | 34,45 | 35,40 | 34,40 | 35,33 | 2,32% | - |
| 08.05.2024 | 34,98 | 35,03 | 34,05 | 34,53 | -1,36% | - |
| 07.05.2024 | 34,95 | 35,83 | 34,58 | 35,00 | -0,85% | - |
| 06.05.2024 | 34,43 | 35,45 | 34,13 | 35,30 | 2,62% | - |
| 03.05.2024 | 35,25 | 35,35 | 34,20 | 34,40 | -2,41% | - |
| 02.05.2024 | 34,10 | 35,65 | 34,10 | 35,25 | 3,37% | - |
| 30.04.2024 | 33,38 | 34,18 | 33,10 | 34,10 | 2,25% | - |
| 29.04.2024 | 33,80 | 34,05 | 33,03 | 33,35 | -1,11% | - |
| 26.04.2024 | 33,40 | 34,65 | 33,40 | 33,73 | 0,30% | - |
| 25.04.2024 | 34,73 | 34,75 | 33,25 | 33,63 | -2,32% | - |
| 24.04.2024 | 34,38 | 34,95 | 34,38 | 34,43 | -0,58% | - |
| 23.04.2024 | 33,85 | 34,83 | 33,55 | 34,63 | 2,29% | - |
| 22.04.2024 | 32,85 | 33,85 | 32,60 | 33,85 | 2,81% | 90,00 |
| 19.04.2024 | 32,88 | 33,10 | 31,53 | 32,93 | 0,53% | - |
| 18.04.2024 | 32,38 | 33,18 | 31,85 | 32,75 | 1,08% | - |
| 17.04.2024 | 32,33 | 32,68 | 31,35 | 32,40 | 1,09% | - |
| 16.04.2024 | 33,53 | 33,53 | 32,00 | 32,05 | -4,54% | - |
| 15.04.2024 | 34,05 | 34,50 | 33,23 | 33,58 | -2,04% | - |
| 12.04.2024 | 34,20 | 34,85 | 33,88 | 34,28 | -0,58% | - |
| 11.04.2024 | 34,75 | 35,55 | 34,20 | 34,48 | -0,72% | - |
| 10.04.2024 | 34,13 | 35,15 | 33,70 | 34,73 | 2,06% | - |
| 09.04.2024 | 34,05 | 34,30 | 33,58 | 34,03 | 0,67% | - |
| 08.04.2024 | 35,05 | 35,08 | 33,80 | 33,80 | -3,43% | - |
| 05.04.2024 | 33,40 | 35,10 | 33,40 | 35,00 | 2,79% | - |
| 04.04.2024 | 35,78 | 35,95 | 33,85 | 34,05 | -4,76% | - |
| 03.04.2024 | 35,48 | 36,50 | 35,18 | 35,75 | 1,49% | - |
| 02.04.2024 | 34,10 | 35,88 | 34,10 | 35,23 | 1,15% | - |
| 28.03.2024 | 34,65 | 35,80 | 34,38 | 34,83 | 1,16% | - |
| 27.03.2024 | 33,68 | 35,20 | 33,63 | 34,43 | 2,46% | - |
| 26.03.2024 | 33,40 | 34,60 | 32,95 | 33,60 | 0,15% | - |
| 25.03.2024 | 32,58 | 33,80 | 32,33 | 33,55 | 3,07% | - |
| 22.03.2024 | 32,98 | 34,20 | 31,83 | 32,55 | -0,99% | - |
| 21.03.2024 | 34,73 | 35,18 | 32,65 | 32,88 | -6,27% | - |
| 20.03.2024 | 36,48 | 36,65 | 34,35 | 35,08 | -4,17% | - |
| 19.03.2024 | 35,85 | 37,25 | 35,58 | 36,60 | 1,39% | - |
| 18.03.2024 | 36,53 | 37,45 | 35,48 | 36,10 | -0,69% | - |
| 15.03.2024 | 37,30 | 37,58 | 36,10 | 36,35 | -2,81% | - |
| 14.03.2024 | 38,40 | 38,45 | 37,08 | 37,40 | -1,64% | - |
| 13.03.2024 | 40,10 | 40,20 | 37,98 | 38,03 | -5,17% | - |
| 12.03.2024 | 40,53 | 40,80 | 39,65 | 40,10 | -1,84% | - |
| 11.03.2024 | 41,45 | 41,45 | 39,78 | 40,85 | -1,45% | - |
| 08.03.2024 | 43,48 | 43,48 | 41,10 | 41,45 | -3,77% | - |
| 07.03.2024 | 42,03 | 43,70 | 41,95 | 43,08 | 2,07% | - |
| 06.03.2024 | 42,38 | 42,45 | 41,40 | 42,20 | 0,60% | - |
| 05.03.2024 | 40,75 | 43,05 | 40,75 | 41,95 | 0,48% | - |
| 04.03.2024 | 41,85 | 41,93 | 40,55 | 41,75 | 0,72% | - |
| 01.03.2024 | 39,25 | 41,78 | 39,25 | 41,45 | 3,69% | - |
| 29.02.2024 | 39,68 | 40,33 | 39,65 | 39,98 | 0,82% | - |
| 28.02.2024 | 41,00 | 41,70 | 39,58 | 39,65 | -3,23% | - |
| 27.02.2024 | 40,65 | 41,73 | 40,65 | 40,98 | -0,06% | - |
| 26.02.2024 | 41,83 | 41,98 | 40,18 | 41,00 | -2,32% | - |
| 23.02.2024 | 43,00 | 43,25 | 41,93 | 41,98 | -1,58% | - |
| 22.02.2024 | 42,73 | 43,55 | 42,53 | 42,65 | 0,29% | - |
| 21.02.2024 | 42,15 | 43,30 | 42,00 | 42,53 | 0,41% | - |
| 20.02.2024 | 42,53 | 42,75 | 41,90 | 42,35 | -0,47% | - |
| 19.02.2024 | 43,30 | 43,70 | 42,28 | 42,55 | -2,24% | - |
| 16.02.2024 | 43,68 | 44,08 | 43,23 | 43,53 | -0,34% | - |
| 15.02.2024 | 43,68 | 44,08 | 43,50 | 43,68 | -0,06% | - |
| 14.02.2024 | 43,53 | 44,20 | 43,45 | 43,70 | 0,40% | - |
| 13.02.2024 | 44,33 | 45,33 | 43,43 | 43,53 | -2,03% | - |
| 12.02.2024 | 43,73 | 45,05 | 43,70 | 44,43 | 0,79% | - |
| 09.02.2024 | 44,15 | 44,58 | 43,60 | 44,08 | -0,23% | - |
| 08.02.2024 | 44,30 | 44,73 | 43,65 | 44,18 | -0,34% | - |
| 07.02.2024 | 45,20 | 45,35 | 44,05 | 44,33 | -2,21% | - |
| 06.02.2024 | 44,13 | 45,65 | 44,00 | 45,33 | 2,95% | - |
| 05.02.2024 | 44,13 | 45,05 | 43,60 | 44,03 | -0,11% | - |
| 02.02.2024 | 43,60 | 44,70 | 43,43 | 44,08 | 0,69% | - |
| 01.02.2024 | 43,75 | 44,40 | 43,43 | 43,78 | -0,23% | - |
| 31.01.2024 | 44,68 | 44,85 | 43,55 | 43,88 | -1,13% | - |
| 30.01.2024 | 44,70 | 45,95 | 44,10 | 44,38 | -0,89% | - |
| 29.01.2024 | 44,30 | 46,25 | 43,88 | 44,78 | 2,05% | - |
| 26.01.2024 | 43,55 | 44,95 | 43,45 | 43,88 | 0,69% | - |
| 25.01.2024 | 47,50 | 47,75 | 43,03 | 43,58 | -8,17% | - |
| 24.01.2024 | 46,68 | 48,45 | 46,38 | 47,45 | 1,82% | - |
| 23.01.2024 | 46,28 | 47,38 | 46,03 | 46,60 | 1,08% | - |
| 22.01.2024 | 48,10 | 48,23 | 45,00 | 46,10 | -4,21% | - |
| 19.01.2024 | 49,38 | 49,63 | 47,70 | 48,13 | -2,09% | - |
| 18.01.2024 | 49,63 | 49,83 | 48,60 | 49,15 | -0,86% | - |
| 17.01.2024 | 51,80 | 53,30 | 48,10 | 49,58 | -4,66% | - |
| 16.01.2024 | 53,25 | 53,70 | 51,50 | 52,00 | -1,61% | - |
| 15.01.2024 | 51,65 | 53,60 | 51,55 | 52,85 | 1,44% | - |
| 12.01.2024 | 50,90 | 52,90 | 50,90 | 52,10 | 1,76% | - |
| 11.01.2024 | 50,35 | 51,75 | 50,20 | 51,20 | 1,39% | - |
| 10.01.2024 | 50,45 | 50,90 | 49,35 | 50,50 | 0,95% | - |
| 09.01.2024 | 49,93 | 50,60 | 49,18 | 50,03 | 0,20% | - |
| 08.01.2024 | 50,75 | 51,00 | 49,50 | 49,93 | -1,67% | - |
| 05.01.2024 | 51,30 | 51,85 | 49,83 | 50,78 | -1,31% | - |
| 04.01.2024 | 51,05 | 52,40 | 50,65 | 51,45 | 0,49% | - |
| 03.01.2024 | 51,80 | 52,00 | 50,53 | 51,20 | -0,29% | - |
| 02.01.2024 | 49,60 | 53,35 | 49,60 | 51,35 | 0,98% | - |
| 29.12.2023 | 52,40 | 52,60 | 50,28 | 50,85 | -3,14% | - |
| 28.12.2023 | 52,20 | 52,75 | 50,35 | 52,50 | 0,86% | - |
| 27.12.2023 | 49,55 | 53,80 | 49,55 | 52,05 | 5,36% | - |
| 22.12.2023 | 49,80 | 50,48 | 49,23 | 49,40 | -0,25% | - |
| 21.12.2023 | 50,23 | 50,35 | 48,58 | 49,53 | -1,34% | - |
| 20.12.2023 | 51,30 | 51,95 | 49,63 | 50,20 | -2,05% | - |
| 19.12.2023 | 49,13 | 52,20 | 49,03 | 51,25 | 5,78% | 252,00 |
| 18.12.2023 | 47,98 | 49,50 | 47,90 | 48,45 | 1,10% | - |
| 15.12.2023 | 48,73 | 49,30 | 47,63 | 47,93 | -2,39% | - |