Börse:
8,386€
1,16%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
8,344€
Ask:
8,428€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 8,30 | 8,54 | 8,25 | 8,46 | 2,03% | 4.465,00 |
| 19.05.2022 | 8,25 | 8,35 | 8,14 | 8,29 | 0,02% | 5.665,00 |
| 18.05.2022 | 8,27 | 8,48 | 8,27 | 8,29 | -2,53% | 447,00 |
| 17.05.2022 | 8,66 | 8,74 | 8,48 | 8,50 | -1,31% | 3.496,00 |
| 16.05.2022 | 8,64 | 8,64 | 8,44 | 8,62 | 1,53% | 15.418,00 |
| 13.05.2022 | 8,32 | 8,50 | 8,29 | 8,49 | 2,67% | 6.755,00 |
| 12.05.2022 | 8,44 | 8,52 | 8,15 | 8,27 | -0,41% | 788,00 |
| 11.05.2022 | 8,35 | 8,58 | 8,26 | 8,30 | -0,16% | 3.901,00 |
| 10.05.2022 | 8,10 | 8,38 | 8,05 | 8,31 | 3,22% | 1.250,00 |
| 09.05.2022 | 8,11 | 8,21 | 8,02 | 8,05 | -1,31% | 1.838,00 |
| 06.05.2022 | 8,25 | 8,29 | 8,08 | 8,16 | -1,16% | 2.616,00 |
| 05.05.2022 | 8,50 | 8,53 | 8,19 | 8,26 | -2,77% | 455,00 |
| 04.05.2022 | 8,61 | 8,65 | 8,23 | 8,49 | -1,06% | 2.568,00 |
| 03.05.2022 | 8,53 | 8,70 | 8,48 | 8,58 | 1,11% | 484,00 |
| 02.05.2022 | 8,59 | 8,68 | 8,39 | 8,49 | -0,88% | 3.672,00 |
| 29.04.2022 | 8,83 | 8,85 | 8,50 | 8,56 | -2,73% | 1.223,00 |
| 28.04.2022 | 8,73 | 8,85 | 8,67 | 8,80 | 1,75% | 3.025,00 |
| 27.04.2022 | 8,87 | 8,91 | 8,60 | 8,65 | -1,96% | - |
| 26.04.2022 | 9,10 | 9,11 | 8,82 | 8,83 | -2,79% | 721,00 |
| 25.04.2022 | 8,64 | 9,12 | 8,61 | 9,08 | 4,68% | 4.558,00 |
| 22.04.2022 | 8,61 | 8,78 | 8,59 | 8,67 | 0,83% | 2.401,00 |
| 21.04.2022 | 8,80 | 8,94 | 8,59 | 8,60 | -2,11% | 4.057,00 |
| 20.04.2022 | 8,69 | 8,88 | 8,49 | 8,79 | 1,09% | 206,00 |
| 19.04.2022 | 8,46 | 8,69 | 8,42 | 8,69 | 2,79% | 1.200,00 |
| 14.04.2022 | 8,57 | 8,59 | 8,44 | 8,46 | -0,87% | 306,00 |
| 13.04.2022 | 8,28 | 8,66 | 8,22 | 8,53 | 3,60% | 6.027,00 |
| 12.04.2022 | 8,45 | 8,47 | 8,21 | 8,23 | -3,12% | 4.709,00 |
| 11.04.2022 | 8,66 | 8,70 | 8,49 | 8,50 | -0,74% | 1.400,00 |
| 08.04.2022 | 8,47 | 8,61 | 8,46 | 8,56 | 1,01% | 2.997,00 |
| 07.04.2022 | 8,25 | 8,65 | 8,25 | 8,48 | 2,33% | 4.814,00 |
| 06.04.2022 | 8,45 | 8,58 | 8,06 | 8,28 | -2,35% | 6.400,00 |
| 05.04.2022 | 8,59 | 8,62 | 8,29 | 8,48 | -1,65% | 2.837,00 |
| 04.04.2022 | 8,58 | 8,63 | 8,42 | 8,62 | 1,71% | 634,00 |
| 01.04.2022 | 8,57 | 8,66 | 8,45 | 8,48 | -0,42% | 373,00 |
| 31.03.2022 | 8,77 | 8,81 | 8,50 | 8,51 | -2,43% | 182,00 |
| 30.03.2022 | 8,60 | 8,80 | 8,51 | 8,73 | 0,97% | 518,00 |
| 29.03.2022 | 8,45 | 8,68 | 8,34 | 8,64 | 1,73% | 11.074,00 |
| 28.03.2022 | 8,43 | 8,53 | 8,31 | 8,50 | 0,79% | 6.627,00 |
| 25.03.2022 | 8,61 | 8,61 | 8,24 | 8,43 | -2,35% | 31.569,00 |
| 24.03.2022 | 8,83 | 8,86 | 8,46 | 8,63 | -1,69% | 12.131,00 |
| 23.03.2022 | 9,02 | 9,03 | 8,64 | 8,78 | -2,27% | 3.907,00 |
| 22.03.2022 | 8,86 | 9,00 | 8,74 | 8,98 | 1,11% | 1.905,00 |
| 21.03.2022 | 9,24 | 9,50 | 8,73 | 8,88 | -6,63% | 7.193,00 |
| 18.03.2022 | 8,93 | 9,57 | 8,62 | 9,52 | 2,82% | 8.779,00 |
| 17.03.2022 | 8,91 | 9,37 | 8,89 | 9,25 | 3,74% | 6.637,00 |
| 16.03.2022 | 8,79 | 9,01 | 8,73 | 8,92 | 1,79% | 8.895,00 |
| 15.03.2022 | 8,64 | 8,83 | 8,49 | 8,76 | 0,91% | 1.399,00 |
| 14.03.2022 | 8,97 | 8,97 | 8,21 | 8,68 | -0,95% | 10.630,00 |
| 11.03.2022 | 8,30 | 8,84 | 8,25 | 8,77 | 5,72% | 2.175,00 |
| 10.03.2022 | 8,26 | 8,42 | 8,15 | 8,29 | 0,45% | 1.890,00 |
| 09.03.2022 | 7,95 | 8,36 | 7,75 | 8,26 | 5,48% | 4.572,00 |
| 08.03.2022 | 7,19 | 8,02 | 7,18 | 7,83 | 7,97% | 3.216,00 |
| 07.03.2022 | 7,28 | 7,56 | 6,95 | 7,25 | -3,59% | 17.587,00 |
| 04.03.2022 | 7,48 | 7,78 | 7,44 | 7,52 | -1,53% | 7.395,00 |
| 03.03.2022 | 7,93 | 8,01 | 7,61 | 7,64 | -3,85% | 11.572,00 |
| 02.03.2022 | 8,03 | 8,03 | 7,71 | 7,94 | -1,57% | 937,00 |
| 01.03.2022 | 8,19 | 8,22 | 7,92 | 8,07 | -1,30% | 10.525,00 |
| 28.02.2022 | 7,63 | 8,21 | 7,63 | 8,18 | 2,49% | 49.446,00 |
| 25.02.2022 | 7,72 | 8,14 | 7,49 | 7,98 | 3,80% | 21.572,00 |
| 24.02.2022 | 7,53 | 7,95 | 7,20 | 7,68 | -2,10% | 22.942,00 |
| 23.02.2022 | 8,02 | 8,08 | 7,81 | 7,85 | -2,31% | 2.413,00 |
| 22.02.2022 | 7,92 | 8,18 | 7,77 | 8,04 | 1,26% | 4.988,00 |
| 21.02.2022 | 8,19 | 8,34 | 7,92 | 7,94 | -2,52% | 3.190,00 |
| 18.02.2022 | 8,10 | 8,23 | 7,91 | 8,14 | -1,15% | 9.065,00 |
| 17.02.2022 | 8,33 | 8,55 | 8,14 | 8,24 | -1,59% | 3.910,00 |
| 16.02.2022 | 8,40 | 8,46 | 8,28 | 8,37 | -0,17% | 3.134,00 |
| 15.02.2022 | 8,10 | 8,44 | 8,09 | 8,38 | 3,16% | 2.272,00 |
| 14.02.2022 | 8,41 | 8,41 | 8,06 | 8,13 | -2,58% | 6.945,00 |
| 11.02.2022 | 8,61 | 8,73 | 8,19 | 8,34 | -3,30% | 16.264,00 |
| 10.02.2022 | 8,60 | 8,72 | 8,51 | 8,63 | 0,35% | 9.289,00 |
| 09.02.2022 | 8,36 | 8,62 | 8,31 | 8,60 | 2,44% | 3.022,00 |
| 08.02.2022 | 8,31 | 8,40 | 7,96 | 8,39 | 0,12% | 5.032,00 |
| 07.02.2022 | 8,34 | 8,46 | 8,30 | 8,38 | 1,22% | 3.335,00 |
| 04.02.2022 | 8,49 | 8,49 | 8,20 | 8,28 | -3,03% | 7.648,00 |
| 03.02.2022 | 8,42 | 8,58 | 8,41 | 8,54 | 1,32% | 7.862,00 |
| 02.02.2022 | 8,51 | 8,60 | 8,37 | 8,43 | -0,79% | 5.248,00 |
| 01.02.2022 | 8,59 | 8,62 | 8,39 | 8,49 | -0,59% | 4.609,00 |
| 31.01.2022 | 8,48 | 8,55 | 8,38 | 8,54 | 1,21% | 1.702,00 |
| 28.01.2022 | 8,41 | 8,48 | 8,23 | 8,44 | 0,93% | 4.555,00 |
| 27.01.2022 | 8,16 | 8,50 | 8,14 | 8,36 | 1,58% | 8.562,00 |
| 26.01.2022 | 8,25 | 8,40 | 8,17 | 8,23 | -0,08% | 1.633,00 |
| 25.01.2022 | 8,19 | 8,29 | 8,06 | 8,24 | -0,10% | 1.912,00 |
| 24.01.2022 | 8,35 | 8,42 | 7,97 | 8,25 | -1,50% | 14.532,00 |
| 21.01.2022 | 8,06 | 8,38 | 8,04 | 8,38 | 3,25% | 16.520,00 |
| 20.01.2022 | 8,35 | 8,36 | 8,04 | 8,11 | -2,50% | 43.919,00 |
| 19.01.2022 | 8,35 | 8,49 | 8,12 | 8,32 | -1,47% | 108.210,00 |
| 18.01.2022 | 8,44 | 8,60 | 8,38 | 8,44 | -0,66% | 29.257,00 |
| 17.01.2022 | 8,90 | 8,96 | 8,38 | 8,50 | -4,44% | 66.184,00 |
| 14.01.2022 | 10,00 | 10,00 | 7,77 | 8,89 | -14,25% | 203.090,00 |
| 13.01.2022 | 10,17 | 10,47 | 10,16 | 10,37 | 0,90% | 9.619,00 |
| 12.01.2022 | 10,23 | 10,29 | 10,02 | 10,28 | 0,86% | 5.461,00 |
| 11.01.2022 | 10,30 | 10,37 | 10,12 | 10,19 | -1,71% | 613,00 |
| 10.01.2022 | 10,24 | 10,50 | 10,05 | 10,37 | 1,94% | 3.394,00 |
| 07.01.2022 | 10,18 | 10,26 | 9,99 | 10,17 | 0,15% | 5.995,00 |
| 06.01.2022 | 10,51 | 10,52 | 10,07 | 10,16 | -3,49% | 39.626,00 |
| 05.01.2022 | 10,70 | 10,72 | 10,47 | 10,53 | -1,80% | 10.553,00 |
| 04.01.2022 | 10,74 | 10,79 | 10,52 | 10,72 | -0,67% | 20.670,00 |
| 03.01.2022 | 10,36 | 10,80 | 10,36 | 10,79 | 4,20% | 24.525,00 |
| 30.12.2021 | 10,51 | 10,51 | 10,32 | 10,36 | -1,26% | 7.823,00 |
| 29.12.2021 | 10,38 | 10,58 | 10,31 | 10,49 | 1,38% | 5.634,00 |