Börse:
12,375€
1,68%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
12,335€
Ask:
12,415€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 12,14 | 12,64 | 12,11 | 12,35 | 1,44% | 2.930.055,00 |
| 26.11.2021 | 12,37 | 12,48 | 12,08 | 12,17 | -4,66% | 5.318.480,00 |
| 25.11.2021 | 12,71 | 12,86 | 12,66 | 12,77 | 0,71% | 1.686.549,00 |
| 24.11.2021 | 12,48 | 12,71 | 12,40 | 12,68 | 1,52% | 2.119.809,00 |
| 23.11.2021 | 12,42 | 12,53 | 12,25 | 12,49 | -0,08% | 3.060.971,00 |
| 22.11.2021 | 12,59 | 12,62 | 12,40 | 12,50 | -0,79% | 2.579.235,00 |
| 19.11.2021 | 12,91 | 12,91 | 12,49 | 12,60 | -2,36% | 2.720.901,00 |
| 18.11.2021 | 13,04 | 13,06 | 12,89 | 12,90 | -1,23% | 2.538.520,00 |
| 17.11.2021 | 12,82 | 13,06 | 12,75 | 13,06 | 1,63% | 3.088.072,00 |
| 16.11.2021 | 12,57 | 12,98 | 12,51 | 12,85 | 1,94% | 3.500.216,00 |
| 15.11.2021 | 12,38 | 12,62 | 12,24 | 12,61 | 1,61% | 2.251.861,00 |
| 12.11.2021 | 12,41 | 12,50 | 12,36 | 12,41 | 0,32% | 2.308.502,00 |
| 11.11.2021 | 12,75 | 12,78 | 12,27 | 12,37 | -4,18% | 3.861.886,00 |
| 10.11.2021 | 13,10 | 13,10 | 12,58 | 12,91 | -0,04% | 3.569.195,00 |
| 09.11.2021 | 12,97 | 13,14 | 12,89 | 12,91 | -0,23% | 2.426.247,00 |
| 08.11.2021 | 12,88 | 13,09 | 12,87 | 12,94 | 0,86% | 2.280.242,00 |
| 05.11.2021 | 12,84 | 12,94 | 12,72 | 12,83 | 0,67% | 2.706.953,00 |
| 04.11.2021 | 12,67 | 12,96 | 12,64 | 12,75 | 0,95% | 2.177.790,00 |
| 03.11.2021 | 12,71 | 12,72 | 12,57 | 12,63 | -0,98% | 2.105.385,00 |
| 02.11.2021 | 12,72 | 12,79 | 12,59 | 12,75 | 0,28% | 1.641.805,00 |
| 01.11.2021 | 12,58 | 12,88 | 12,45 | 12,72 | -0,12% | 2.319.534,00 |
| 29.10.2021 | 13,02 | 13,10 | 12,64 | 12,73 | -2,38% | 3.464.017,00 |
| 28.10.2021 | 13,18 | 13,19 | 12,88 | 13,04 | -0,99% | 2.414.989,00 |
| 27.10.2021 | 13,09 | 13,25 | 13,07 | 13,17 | 0,53% | 2.236.212,00 |
| 26.10.2021 | 12,82 | 13,19 | 12,81 | 13,10 | 2,06% | 2.762.430,00 |
| 25.10.2021 | 12,84 | 12,91 | 12,79 | 12,84 | 0,20% | 1.512.379,00 |
| 22.10.2021 | 12,80 | 12,87 | 12,65 | 12,81 | 0,67% | 1.813.314,00 |
| 21.10.2021 | 12,95 | 12,95 | 12,71 | 12,73 | -1,81% | 2.862.594,00 |
| 20.10.2021 | 12,82 | 13,08 | 12,78 | 12,96 | 1,05% | 2.634.580,00 |
| 19.10.2021 | 12,56 | 12,96 | 12,56 | 12,83 | 2,60% | 3.260.320,00 |
| 18.10.2021 | 12,53 | 12,66 | 12,45 | 12,50 | -0,60% | 1.704.610,00 |
| 15.10.2021 | 12,50 | 12,61 | 12,39 | 12,58 | 1,04% | 2.234.490,00 |
| 14.10.2021 | 12,60 | 12,66 | 12,44 | 12,45 | -0,56% | 2.345.686,00 |
| 13.10.2021 | 12,45 | 12,62 | 12,39 | 12,52 | 0,76% | 2.905.455,00 |
| 12.10.2021 | 12,07 | 12,52 | 12,02 | 12,42 | 2,81% | 3.267.944,00 |
| 11.10.2021 | 12,14 | 12,16 | 11,95 | 12,08 | -0,45% | 2.587.444,00 |
| 08.10.2021 | 12,28 | 12,35 | 11,98 | 12,14 | -0,94% | 3.385.565,00 |
| 07.10.2021 | 12,39 | 12,51 | 12,05 | 12,25 | -0,28% | 3.849.719,00 |
| 06.10.2021 | 12,50 | 12,50 | 12,21 | 12,29 | -1,68% | 4.424.056,00 |
| 05.10.2021 | 12,14 | 12,50 | 12,13 | 12,50 | 5,49% | 5.840.896,00 |
| 04.10.2021 | 11,61 | 11,96 | 11,45 | 11,85 | 2,69% | 4.593.055,00 |
| 01.10.2021 | 11,00 | 11,61 | 10,90 | 11,54 | 5,92% | 6.814.947,00 |
| 30.09.2021 | 11,22 | 11,31 | 10,81 | 10,89 | -2,24% | 3.338.835,00 |
| 29.09.2021 | 11,12 | 11,28 | 11,09 | 11,14 | 0,27% | 2.478.785,00 |
| 28.09.2021 | 11,20 | 11,27 | 11,00 | 11,11 | -0,49% | 3.229.020,00 |
| 27.09.2021 | 10,85 | 11,27 | 10,84 | 11,17 | 3,43% | 3.684.829,00 |
| 24.09.2021 | 10,82 | 10,90 | 10,78 | 10,80 | -0,51% | 1.572.964,00 |
| 23.09.2021 | 10,88 | 11,13 | 10,81 | 10,85 | 2,65% | 4.174.798,00 |
| 22.09.2021 | 10,49 | 10,62 | 10,49 | 10,57 | 1,20% | 2.160.002,00 |
| 21.09.2021 | 10,48 | 10,57 | 10,40 | 10,45 | -0,43% | 2.776.884,00 |
| 20.09.2021 | 10,59 | 10,63 | 10,24 | 10,49 | -1,55% | 4.207.501,00 |
| 17.09.2021 | 10,78 | 10,83 | 10,66 | 10,66 | -0,93% | 4.250.507,00 |
| 16.09.2021 | 10,83 | 10,88 | 10,75 | 10,76 | -0,32% | 2.065.787,00 |
| 15.09.2021 | 10,97 | 10,98 | 10,69 | 10,79 | -1,55% | 3.312.888,00 |
| 14.09.2021 | 10,85 | 10,97 | 10,83 | 10,96 | 1,06% | 1.629.003,00 |
| 13.09.2021 | 10,76 | 10,93 | 10,76 | 10,85 | 0,98% | 2.357.352,00 |
| 10.09.2021 | 10,83 | 10,88 | 10,68 | 10,74 | -0,79% | 1.873.373,00 |
| 09.09.2021 | 10,80 | 10,90 | 10,73 | 10,83 | 0,00% | 1.588.940,00 |
| 08.09.2021 | 10,76 | 10,85 | 10,60 | 10,83 | 0,14% | 2.709.554,00 |
| 07.09.2021 | 10,90 | 10,92 | 10,78 | 10,81 | -1,01% | 1.475.023,00 |
| 06.09.2021 | 10,98 | 11,00 | 10,86 | 10,92 | -0,36% | 1.181.277,00 |
| 03.09.2021 | 11,11 | 11,20 | 10,92 | 10,96 | -1,48% | 1.605.661,00 |
| 02.09.2021 | 11,36 | 11,40 | 11,10 | 11,13 | -2,15% | 2.761.870,00 |
| 01.09.2021 | 11,47 | 11,54 | 11,28 | 11,37 | -0,92% | 2.838.790,00 |
| 31.08.2021 | 11,48 | 11,67 | 11,41 | 11,48 | 0,13% | 3.048.134,00 |
| 30.08.2021 | 11,44 | 11,56 | 11,43 | 11,46 | 0,35% | 1.091.224,00 |
| 27.08.2021 | 11,46 | 11,47 | 11,39 | 11,42 | -0,48% | 1.282.468,00 |
| 26.08.2021 | 11,49 | 11,54 | 11,40 | 11,48 | -0,26% | 1.445.872,00 |
| 25.08.2021 | 11,53 | 11,64 | 11,51 | 11,51 | -0,04% | 1.235.042,00 |
| 24.08.2021 | 11,45 | 11,60 | 11,38 | 11,51 | 1,01% | 2.432.989,00 |
| 23.08.2021 | 11,40 | 11,48 | 11,35 | 11,40 | 0,62% | 1.564.807,00 |
| 20.08.2021 | 11,27 | 11,39 | 11,26 | 11,33 | 0,49% | 1.291.570,00 |
| 19.08.2021 | 11,15 | 11,27 | 11,07 | 11,27 | 0,13% | 1.766.869,00 |
| 18.08.2021 | 11,00 | 11,33 | 10,99 | 11,26 | 2,04% | 2.120.387,00 |
| 17.08.2021 | 11,03 | 11,08 | 10,92 | 11,03 | -0,27% | 1.319.398,00 |
| 16.08.2021 | 10,98 | 11,07 | 10,96 | 11,06 | 0,45% | 1.380.997,00 |
| 13.08.2021 | 10,97 | 11,07 | 10,96 | 11,01 | 0,64% | 1.685.825,00 |
| 12.08.2021 | 11,01 | 11,10 | 10,94 | 10,94 | -0,73% | 1.421.371,00 |
| 11.08.2021 | 11,00 | 11,07 | 10,94 | 11,02 | 0,18% | 1.503.338,00 |
| 10.08.2021 | 10,89 | 11,02 | 10,85 | 11,00 | 1,38% | 2.019.485,00 |
| 09.08.2021 | 10,85 | 10,90 | 10,77 | 10,85 | 0,14% | 1.327.869,00 |
| 06.08.2021 | 10,75 | 10,86 | 10,68 | 10,84 | 0,79% | 1.713.769,00 |
| 05.08.2021 | 10,67 | 10,81 | 10,66 | 10,75 | 0,75% | 2.106.218,00 |
| 04.08.2021 | 10,69 | 10,77 | 10,63 | 10,67 | 0,14% | 1.613.103,00 |
| 03.08.2021 | 10,52 | 10,70 | 10,49 | 10,66 | 1,57% | 2.480.787,00 |
| 02.08.2021 | 10,32 | 10,62 | 10,32 | 10,49 | 2,19% | 2.873.565,00 |
| 30.07.2021 | 10,45 | 10,59 | 10,26 | 10,27 | -1,86% | 3.334.334,00 |
| 29.07.2021 | 10,75 | 10,81 | 10,30 | 10,46 | -3,46% | 4.591.863,00 |
| 28.07.2021 | 10,90 | 11,08 | 10,76 | 10,84 | -0,32% | 2.829.062,00 |
| 27.07.2021 | 10,82 | 10,98 | 10,74 | 10,87 | 0,28% | 1.745.581,00 |
| 26.07.2021 | 10,82 | 10,88 | 10,76 | 10,84 | -0,09% | 1.441.001,00 |
| 23.07.2021 | 10,76 | 10,89 | 10,73 | 10,85 | 1,12% | 1.985.641,00 |
| 22.07.2021 | 10,60 | 10,87 | 10,57 | 10,73 | 1,71% | 2.252.081,00 |
| 21.07.2021 | 10,39 | 10,63 | 10,34 | 10,55 | 2,03% | 3.062.836,00 |
| 20.07.2021 | 10,52 | 10,58 | 10,26 | 10,34 | -1,48% | 3.565.135,00 |
| 19.07.2021 | 10,90 | 10,92 | 10,33 | 10,50 | -3,85% | 4.110.043,00 |
| 16.07.2021 | 10,89 | 11,02 | 10,86 | 10,92 | 0,41% | 2.267.747,00 |
| 15.07.2021 | 10,94 | 10,99 | 10,78 | 10,87 | -0,23% | 2.530.139,00 |
| 14.07.2021 | 11,10 | 11,14 | 10,86 | 10,90 | -2,16% | 2.982.915,00 |
| 13.07.2021 | 11,40 | 11,41 | 11,11 | 11,14 | -2,32% | 2.677.787,00 |