33,725€
0,67%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,60 | 34,60 | 33,45 | 33,70 | 0,60% | 12.594,00 |
| 25.04.2024 | 34,40 | 34,60 | 33,10 | 33,50 | -2,62% | 13.921,00 |
| 24.04.2024 | 35,00 | 35,00 | 34,40 | 34,40 | -0,58% | 7.665,00 |
| 23.04.2024 | 33,95 | 34,85 | 33,90 | 34,60 | 2,37% | 10.189,00 |
| 22.04.2024 | 32,65 | 33,80 | 32,65 | 33,80 | 4,00% | 10.946,00 |
| 19.04.2024 | 32,30 | 32,75 | 31,65 | 32,50 | -0,91% | 10.812,00 |
| 18.04.2024 | 32,20 | 32,90 | 32,00 | 32,80 | 2,50% | 7.461,00 |
| 17.04.2024 | 31,80 | 32,50 | 31,25 | 32,00 | 0,00% | 17.075,00 |
| 16.04.2024 | 33,00 | 33,00 | 32,00 | 32,00 | -3,90% | 22.593,00 |
| 15.04.2024 | 34,10 | 34,20 | 33,25 | 33,30 | -3,06% | 15.121,00 |
| 12.04.2024 | 34,80 | 34,80 | 34,00 | 34,35 | 0,00% | 10.448,00 |
| 11.04.2024 | 35,00 | 35,40 | 34,10 | 34,35 | -1,15% | 7.362,00 |
| 10.04.2024 | 33,70 | 35,05 | 33,70 | 34,75 | 2,51% | 10.569,00 |
| 09.04.2024 | 33,85 | 34,15 | 33,55 | 33,90 | 0,15% | 10.216,00 |
| 08.04.2024 | 34,75 | 34,75 | 33,85 | 33,85 | -3,29% | 22.816,00 |
| 05.04.2024 | 33,90 | 35,00 | 33,90 | 35,00 | 3,24% | 24.656,00 |
| 04.04.2024 | 36,00 | 36,00 | 33,90 | 33,90 | -5,31% | 24.616,00 |
| 03.04.2024 | 35,30 | 36,25 | 35,20 | 35,80 | 1,70% | 26.090,00 |
| 02.04.2024 | 35,30 | 35,70 | 34,55 | 35,20 | 1,15% | 29.864,00 |
| 28.03.2024 | 35,20 | 35,70 | 34,50 | 34,80 | 0,29% | 24.046,00 |
| 27.03.2024 | 34,30 | 35,10 | 33,90 | 34,70 | 3,12% | 22.452,00 |
| 26.03.2024 | 33,90 | 34,40 | 33,00 | 33,65 | 1,20% | 18.394,00 |
| 25.03.2024 | 32,60 | 33,75 | 32,35 | 33,25 | 2,78% | 21.604,00 |
| 22.03.2024 | 32,65 | 34,15 | 31,95 | 32,35 | -1,07% | 60.349,00 |
| 21.03.2024 | 34,70 | 34,80 | 32,70 | 32,70 | -5,90% | 35.282,00 |
| 20.03.2024 | 36,50 | 36,50 | 34,30 | 34,75 | -4,40% | 23.915,00 |
| 19.03.2024 | 35,60 | 37,10 | 35,60 | 36,35 | 1,68% | 14.034,00 |
| 18.03.2024 | 36,10 | 37,20 | 35,55 | 35,75 | -1,52% | 24.889,00 |
| 15.03.2024 | 37,10 | 37,50 | 36,20 | 36,30 | -2,94% | 22.466,00 |
| 14.03.2024 | 38,25 | 38,40 | 37,15 | 37,40 | -1,58% | 25.595,00 |
| 13.03.2024 | 40,00 | 40,00 | 38,00 | 38,00 | -5,12% | 27.577,00 |
| 12.03.2024 | 40,55 | 40,55 | 39,75 | 40,05 | -0,87% | 12.772,00 |
| 11.03.2024 | 41,05 | 41,35 | 39,90 | 40,40 | -1,58% | 23.151,00 |
| 08.03.2024 | 42,65 | 43,00 | 41,05 | 41,05 | -4,53% | 7.052,00 |
| 07.03.2024 | 42,15 | 43,50 | 41,85 | 43,00 | 2,02% | 7.585,00 |
| 06.03.2024 | 42,00 | 42,35 | 41,50 | 42,15 | 0,36% | 8.357,00 |
| 05.03.2024 | 41,70 | 42,90 | 41,00 | 42,00 | 0,60% | 12.799,00 |
| 04.03.2024 | 41,20 | 41,95 | 40,80 | 41,75 | 0,85% | 7.074,00 |
| 01.03.2024 | 41,00 | 41,75 | 40,30 | 41,40 | 2,73% | 10.748,00 |
| 29.02.2024 | 40,10 | 40,30 | 39,75 | 40,30 | 0,62% | 12.073,00 |
| 28.02.2024 | 40,80 | 40,95 | 39,70 | 40,05 | -2,32% | 17.664,00 |
| 27.02.2024 | 41,00 | 41,60 | 40,80 | 41,00 | 0,00% | 11.106,00 |
| 26.02.2024 | 41,80 | 41,80 | 40,40 | 41,00 | -2,26% | 15.980,00 |
| 23.02.2024 | 43,25 | 43,25 | 41,95 | 41,95 | -1,41% | 13.249,00 |
| 22.02.2024 | 43,00 | 43,50 | 42,55 | 42,55 | 0,35% | 7.278,00 |
| 21.02.2024 | 42,00 | 43,00 | 42,00 | 42,40 | 0,12% | 7.842,00 |
| 20.02.2024 | 42,35 | 42,50 | 42,00 | 42,35 | -0,47% | 7.564,00 |
| 19.02.2024 | 43,20 | 43,50 | 42,40 | 42,55 | -1,73% | 23.833,00 |
| 16.02.2024 | 43,60 | 44,00 | 43,20 | 43,30 | -0,46% | 14.628,00 |
| 15.02.2024 | 43,70 | 43,90 | 43,50 | 43,50 | -0,11% | 13.167,00 |
| 14.02.2024 | 43,90 | 44,00 | 43,50 | 43,55 | -0,11% | 32.668,00 |
| 13.02.2024 | 44,60 | 45,10 | 43,55 | 43,60 | -2,02% | 15.056,00 |
| 12.02.2024 | 44,25 | 44,90 | 44,20 | 44,50 | 1,14% | 6.341,00 |
| 09.02.2024 | 44,00 | 44,25 | 43,70 | 44,00 | -0,45% | 6.000,00 |
| 08.02.2024 | 44,10 | 44,35 | 43,75 | 44,20 | -0,11% | 8.077,00 |
| 07.02.2024 | 45,30 | 45,30 | 44,15 | 44,25 | -2,32% | 6.024,00 |
| 06.02.2024 | 44,70 | 45,45 | 44,25 | 45,30 | 3,07% | 8.799,00 |
| 05.02.2024 | 44,00 | 44,85 | 43,75 | 43,95 | -0,23% | 8.344,00 |
| 02.02.2024 | 43,75 | 44,60 | 43,50 | 44,05 | 0,92% | 23.190,00 |
| 01.02.2024 | 44,00 | 44,20 | 43,50 | 43,65 | -0,68% | 11.708,00 |
| 31.01.2024 | 44,70 | 44,70 | 43,60 | 43,95 | -0,90% | 13.509,00 |
| 30.01.2024 | 44,80 | 45,80 | 44,30 | 44,35 | -0,67% | 10.941,00 |
| 29.01.2024 | 44,50 | 46,00 | 44,50 | 44,65 | 1,71% | 13.058,00 |
| 26.01.2024 | 44,35 | 44,90 | 43,50 | 43,90 | 0,92% | 19.120,00 |
| 25.01.2024 | 46,00 | 46,00 | 43,20 | 43,50 | -8,42% | 82.793,00 |
| 24.01.2024 | 47,45 | 48,20 | 46,90 | 47,50 | 2,15% | 9.780,00 |
| 23.01.2024 | 46,60 | 47,20 | 46,15 | 46,50 | 0,76% | 11.819,00 |
| 22.01.2024 | 47,10 | 47,50 | 45,20 | 46,15 | -3,55% | 34.527,00 |
| 19.01.2024 | 49,30 | 49,45 | 47,75 | 47,85 | -3,33% | 17.974,00 |
| 18.01.2024 | 49,35 | 49,60 | 48,85 | 49,50 | -0,10% | 11.049,00 |
| 17.01.2024 | 51,10 | 51,20 | 48,25 | 49,55 | -3,79% | 35.472,00 |
| 16.01.2024 | 53,00 | 53,60 | 51,50 | 51,50 | -2,46% | 13.570,00 |
| 15.01.2024 | 52,50 | 53,50 | 51,80 | 52,80 | 1,54% | 14.885,00 |
| 12.01.2024 | 51,10 | 52,70 | 51,10 | 52,00 | 1,96% | 12.528,00 |
| 11.01.2024 | 50,50 | 51,60 | 50,40 | 51,00 | 1,19% | 7.512,00 |
| 10.01.2024 | 49,30 | 50,60 | 49,20 | 50,40 | 0,60% | 8.923,00 |
| 09.01.2024 | 50,00 | 50,40 | 49,15 | 50,10 | 0,80% | 6.221,00 |
| 08.01.2024 | 50,70 | 50,80 | 49,70 | 49,70 | -1,00% | 7.666,00 |
| 05.01.2024 | 51,70 | 51,70 | 49,90 | 50,20 | -2,52% | 13.732,00 |
| 04.01.2024 | 51,00 | 52,10 | 51,00 | 51,50 | 0,59% | 6.686,00 |
| 03.01.2024 | 52,00 | 52,00 | 50,80 | 51,20 | -1,54% | 7.095,00 |
| 02.01.2024 | 52,50 | 53,20 | 50,60 | 52,00 | 1,56% | 19.619,00 |
| 29.12.2023 | 52,00 | 52,10 | 50,40 | 51,20 | -2,48% | 20.916,00 |
| 28.12.2023 | 52,10 | 52,60 | 50,60 | 52,50 | 0,96% | 17.928,00 |
| 27.12.2023 | 50,90 | 53,50 | 50,80 | 52,00 | 4,31% | 31.441,00 |
| 22.12.2023 | 49,60 | 50,30 | 49,30 | 49,85 | -0,20% | 12.798,00 |
| 21.12.2023 | 49,75 | 50,10 | 48,10 | 49,95 | -0,50% | 12.755,00 |
| 20.12.2023 | 51,30 | 51,80 | 49,70 | 50,20 | -1,95% | 14.331,00 |
| 19.12.2023 | 49,00 | 51,90 | 48,95 | 51,20 | 4,49% | 36.976,00 |
| 18.12.2023 | 48,45 | 49,30 | 48,35 | 49,00 | 1,98% | 18.695,00 |
| 15.12.2023 | 49,30 | 49,30 | 47,90 | 48,05 | -2,14% | 9.941,00 |
| 14.12.2023 | 47,90 | 49,40 | 47,60 | 49,10 | 3,37% | 36.677,00 |
| 13.12.2023 | 47,35 | 47,95 | 46,60 | 47,50 | -0,42% | 8.974,00 |
| 12.12.2023 | 47,80 | 48,30 | 47,05 | 47,70 | 0,21% | 10.473,00 |
| 11.12.2023 | 49,00 | 49,20 | 47,60 | 47,60 | -2,86% | 7.615,00 |
| 08.12.2023 | 48,80 | 49,70 | 48,70 | 49,00 | 0,20% | 24.211,00 |
| 07.12.2023 | 47,85 | 49,40 | 47,05 | 48,90 | 2,19% | 18.708,00 |
| 06.12.2023 | 49,60 | 50,00 | 47,65 | 47,85 | -2,55% | 16.399,00 |
| 05.12.2023 | 49,05 | 50,00 | 48,60 | 49,10 | -0,81% | 17.776,00 |
| 04.12.2023 | 47,40 | 49,90 | 46,90 | 49,50 | 4,21% | 45.989,00 |