Börse:
10,003€
1,69%
Echtzeit-Aktienkurs ELECTRICI.D.FRANCE E0-,50
Bid:
9,970€
Ask:
10,035€
Aktienkurse zur ELECTRICI.D.FRANCE E0-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 9,74 | 10,01 | 9,74 | 9,97 | 1,34% | 2.533.633,00 |
| 29.10.2020 | 9,79 | 9,91 | 9,67 | 9,84 | -0,53% | 2.816.390,00 |
| 28.10.2020 | 10,10 | 10,17 | 9,79 | 9,89 | -3,72% | 3.405.862,00 |
| 27.10.2020 | 10,28 | 10,70 | 9,97 | 10,27 | -0,15% | 4.040.872,00 |
| 26.10.2020 | 10,43 | 10,73 | 10,26 | 10,29 | -1,44% | 2.803.341,00 |
| 23.10.2020 | 10,28 | 10,50 | 10,23 | 10,44 | 1,36% | 1.841.008,00 |
| 22.10.2020 | 10,29 | 10,38 | 10,08 | 10,30 | 0,44% | 2.243.611,00 |
| 21.10.2020 | 10,60 | 10,64 | 10,25 | 10,25 | -2,57% | 2.904.501,00 |
| 20.10.2020 | 10,38 | 10,57 | 10,28 | 10,52 | 1,59% | 3.028.725,00 |
| 19.10.2020 | 10,34 | 10,41 | 9,50 | 10,36 | 0,39% | 1.488.729,00 |
| 16.10.2020 | 10,22 | 10,38 | 10,12 | 10,32 | 1,73% | 2.985.079,00 |
| 15.10.2020 | 10,35 | 10,36 | 10,08 | 10,14 | -2,41% | 2.980.216,00 |
| 14.10.2020 | 10,26 | 10,47 | 10,06 | 10,39 | 2,82% | 3.320.922,00 |
| 13.10.2020 | 10,30 | 10,32 | 10,08 | 10,11 | -2,32% | 2.837.327,00 |
| 12.10.2020 | 10,24 | 10,35 | 10,12 | 10,35 | 0,98% | 2.405.711,00 |
| 09.10.2020 | 10,12 | 10,30 | 10,08 | 10,25 | 3,13% | 4.380.889,00 |
| 08.10.2020 | 9,94 | 9,97 | 9,80 | 9,93 | 0,14% | 2.704.710,00 |
| 07.10.2020 | 9,80 | 9,92 | 9,73 | 9,92 | 1,20% | 2.463.125,00 |
| 06.10.2020 | 9,76 | 9,87 | 9,71 | 9,80 | 1,05% | 2.831.029,00 |
| 05.10.2020 | 9,74 | 9,85 | 9,65 | 9,70 | -0,04% | 2.712.351,00 |
| 02.10.2020 | 9,27 | 9,72 | 9,27 | 9,70 | 5,75% | 5.876.049,00 |
| 01.10.2020 | 9,04 | 9,18 | 8,97 | 9,18 | 1,66% | 2.528.797,00 |
| 30.09.2020 | 8,70 | 9,04 | 8,69 | 9,03 | 3,18% | 3.628.152,00 |
| 29.09.2020 | 8,73 | 8,79 | 8,66 | 8,75 | -0,61% | 2.022.255,00 |
| 28.09.2020 | 8,70 | 8,87 | 8,68 | 8,80 | 2,35% | 2.027.541,00 |
| 25.09.2020 | 8,58 | 8,75 | 8,53 | 8,60 | 0,16% | 1.979.499,00 |
| 24.09.2020 | 8,65 | 8,76 | 8,55 | 8,59 | -1,85% | 2.747.132,00 |
| 23.09.2020 | 8,67 | 8,83 | 8,61 | 8,75 | 1,63% | 2.934.646,00 |
| 22.09.2020 | 8,48 | 8,75 | 8,48 | 8,61 | 2,65% | 3.931.315,00 |
| 21.09.2020 | 8,63 | 8,66 | 8,30 | 8,39 | -3,21% | 3.929.172,00 |
| 18.09.2020 | 8,73 | 8,88 | 8,66 | 8,66 | -1,39% | 4.984.118,00 |
| 17.09.2020 | 8,58 | 8,84 | 8,49 | 8,79 | 2,52% | 5.032.402,00 |
| 16.09.2020 | 8,48 | 8,60 | 8,41 | 8,57 | 1,32% | 2.993.036,00 |
| 15.09.2020 | 8,45 | 8,55 | 8,40 | 8,46 | 0,12% | 2.514.784,00 |
| 14.09.2020 | 8,58 | 8,63 | 8,40 | 8,45 | -0,54% | 2.093.026,00 |
| 11.09.2020 | 8,50 | 8,63 | 8,44 | 8,49 | 1,12% | 4.003.683,00 |
| 10.09.2020 | 8,51 | 8,59 | 8,35 | 8,40 | -1,45% | 3.821.887,00 |
| 09.09.2020 | 8,13 | 8,52 | 8,08 | 8,52 | 4,82% | 8.588.389,00 |
| 08.09.2020 | 8,53 | 8,53 | 8,06 | 8,13 | -7,97% | 13.533.242,00 |
| 07.09.2020 | 8,69 | 8,84 | 8,55 | 8,84 | 2,22% | 1.981.881,00 |
| 04.09.2020 | 8,80 | 8,88 | 8,64 | 8,64 | -2,33% | 2.804.725,00 |
| 03.09.2020 | 8,88 | 9,13 | 8,79 | 8,85 | -1,45% | 2.608.199,00 |
| 02.09.2020 | 8,86 | 9,03 | 8,79 | 8,98 | 2,23% | 1.858.300,00 |
| 01.09.2020 | 8,88 | 8,91 | 8,77 | 8,78 | -0,20% | 2.237.088,00 |
| 31.08.2020 | 8,89 | 8,97 | 8,80 | 8,80 | 0,14% | 1.856.446,00 |
| 28.08.2020 | 8,96 | 8,96 | 8,73 | 8,79 | -1,24% | 2.049.698,00 |
| 27.08.2020 | 9,06 | 9,08 | 8,90 | 8,90 | -1,98% | 1.822.147,00 |
| 26.08.2020 | 8,95 | 9,18 | 8,87 | 9,08 | 2,65% | 2.957.016,00 |
| 25.08.2020 | 8,95 | 9,03 | 8,75 | 8,85 | -0,76% | 2.998.382,00 |
| 24.08.2020 | 8,60 | 8,91 | 8,57 | 8,91 | 4,43% | 2.768.152,00 |
| 21.08.2020 | 8,65 | 8,67 | 8,49 | 8,54 | -0,42% | 1.420.641,00 |
| 20.08.2020 | 8,70 | 8,74 | 8,53 | 8,57 | -1,88% | 1.548.251,00 |
| 19.08.2020 | 8,65 | 8,77 | 8,59 | 8,74 | 0,92% | 1.518.280,00 |
| 18.08.2020 | 8,78 | 8,85 | 8,66 | 8,66 | -1,97% | 1.795.141,00 |
| 17.08.2020 | 8,88 | 8,94 | 8,74 | 8,83 | -0,81% | 1.433.507,00 |
| 14.08.2020 | 9,00 | 9,01 | 8,73 | 8,90 | -1,22% | 1.901.648,00 |
| 13.08.2020 | 8,95 | 9,07 | 8,91 | 9,01 | 0,11% | 1.681.002,00 |
| 12.08.2020 | 8,86 | 9,04 | 8,83 | 9,00 | 1,40% | 2.131.008,00 |
| 11.08.2020 | 8,81 | 9,02 | 8,76 | 8,88 | 0,84% | 2.336.081,00 |
| 10.08.2020 | 8,75 | 8,87 | 8,70 | 8,80 | 0,87% | 1.644.958,00 |
| 07.08.2020 | 8,70 | 8,75 | 8,59 | 8,73 | 0,09% | 1.639.666,00 |
| 06.08.2020 | 8,78 | 8,85 | 8,67 | 8,72 | -1,13% | 1.855.430,00 |
| 05.08.2020 | 8,85 | 8,90 | 8,77 | 8,82 | 0,14% | 1.957.455,00 |
| 04.08.2020 | 8,66 | 8,82 | 8,56 | 8,81 | 2,54% | 2.632.134,00 |
| 03.08.2020 | 8,59 | 8,59 | 8,31 | 8,59 | 0,47% | 2.957.117,00 |
| 31.07.2020 | 9,18 | 9,22 | 8,55 | 8,55 | -5,42% | 5.336.365,00 |
| 30.07.2020 | 9,61 | 9,77 | 8,92 | 9,04 | -4,36% | 3.494.273,00 |
| 29.07.2020 | 9,40 | 9,55 | 9,37 | 9,45 | 0,60% | 1.538.474,00 |
| 28.07.2020 | 9,26 | 9,44 | 9,26 | 9,40 | 1,38% | 1.990.682,00 |
| 27.07.2020 | 9,52 | 9,54 | 9,20 | 9,27 | -2,24% | 2.040.797,00 |
| 24.07.2020 | 9,56 | 9,60 | 9,43 | 9,48 | -0,84% | 1.798.433,00 |
| 23.07.2020 | 9,62 | 9,67 | 9,46 | 9,56 | 0,04% | 1.507.173,00 |
| 22.07.2020 | 9,60 | 9,66 | 9,52 | 9,56 | -0,50% | 1.806.128,00 |
| 21.07.2020 | 9,81 | 9,94 | 9,60 | 9,60 | -1,58% | 2.978.092,00 |
| 20.07.2020 | 9,67 | 9,76 | 9,59 | 9,76 | 0,47% | 1.784.537,00 |
| 17.07.2020 | 9,60 | 9,76 | 9,57 | 9,71 | 1,34% | 2.131.632,00 |
| 16.07.2020 | 9,44 | 9,59 | 9,39 | 9,58 | 1,53% | 1.869.017,00 |
| 15.07.2020 | 9,40 | 9,63 | 9,34 | 9,44 | 1,05% | 3.729.270,00 |
| 14.07.2020 | 9,31 | 9,39 | 9,15 | 9,34 | -0,81% | 2.499.588,00 |
| 13.07.2020 | 9,33 | 9,43 | 9,23 | 9,42 | 1,90% | 1.989.906,00 |
| 10.07.2020 | 9,01 | 9,24 | 8,93 | 9,24 | 2,10% | 2.139.040,00 |
| 09.07.2020 | 9,25 | 9,32 | 9,05 | 9,05 | -2,50% | 2.522.227,00 |
| 08.07.2020 | 8,88 | 9,33 | 8,86 | 9,28 | 4,69% | 4.428.641,00 |
| 07.07.2020 | 8,90 | 8,90 | 8,76 | 8,87 | -0,72% | 2.017.052,00 |
| 06.07.2020 | 9,01 | 9,13 | 8,90 | 8,93 | 0,04% | 3.100.705,00 |
| 03.07.2020 | 8,58 | 8,93 | 8,58 | 8,93 | 5,63% | 5.107.911,00 |
| 02.07.2020 | 8,31 | 8,49 | 8,28 | 8,45 | 2,52% | 2.315.339,00 |
| 01.07.2020 | 8,22 | 8,30 | 8,05 | 8,24 | 0,41% | 2.311.404,00 |
| 30.06.2020 | 8,13 | 8,29 | 8,01 | 8,21 | 0,93% | 2.281.696,00 |
| 29.06.2020 | 7,93 | 8,16 | 7,85 | 8,13 | 1,96% | 2.228.751,00 |
| 26.06.2020 | 7,98 | 8,12 | 7,93 | 7,98 | 0,73% | 2.015.745,00 |
| 25.06.2020 | 7,80 | 7,97 | 7,67 | 7,92 | 1,51% | 2.731.961,00 |
| 24.06.2020 | 8,10 | 8,13 | 7,80 | 7,80 | -3,85% | 2.832.452,00 |
| 23.06.2020 | 8,10 | 8,28 | 8,05 | 8,11 | 0,87% | 2.603.665,00 |
| 22.06.2020 | 8,21 | 8,22 | 7,93 | 8,04 | -2,87% | 3.754.885,00 |
| 19.06.2020 | 8,23 | 8,33 | 8,19 | 8,28 | 0,73% | 4.841.787,00 |
| 18.06.2020 | 8,22 | 8,34 | 8,10 | 8,22 | -0,29% | 2.017.249,00 |
| 17.06.2020 | 8,25 | 8,42 | 8,20 | 8,25 | 0,00% | 2.232.724,00 |
| 16.06.2020 | 8,30 | 8,43 | 8,15 | 8,25 | 0,88% | 3.799.587,00 |
| 15.06.2020 | 7,98 | 8,21 | 7,93 | 8,17 | 0,12% | 2.718.982,00 |