Börse:
10,820€
-0,32%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
10,775€
Ask:
10,865€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 10,90 | 11,08 | 10,76 | 10,82 | 0,12% | - |
| 27.07.2021 | 10,80 | 10,85 | 10,80 | 10,81 | 0,28% | 3.000,00 |
| 26.07.2021 | 10,78 | 10,78 | 10,78 | 10,78 | -0,23% | - |
| 23.07.2021 | 10,73 | 10,81 | 10,73 | 10,81 | -0,32% | 1,00 |
| 22.07.2021 | 10,54 | 10,84 | 10,54 | 10,84 | 2,26% | 2,00 |
| 21.07.2021 | 10,42 | 10,60 | 10,42 | 10,60 | 1,10% | 2.744,00 |
| 20.07.2021 | 10,49 | 10,49 | 10,49 | 10,49 | -2,83% | - |
| 19.07.2021 | 10,79 | 10,79 | 10,79 | 10,79 | -1,37% | - |
| 16.07.2021 | 10,88 | 10,94 | 10,88 | 10,94 | 0,83% | 40,00 |
| 15.07.2021 | 10,85 | 10,85 | 10,85 | 10,85 | -1,94% | - |
| 14.07.2021 | 11,07 | 11,07 | 11,07 | 11,07 | -2,34% | - |
| 13.07.2021 | 11,37 | 11,37 | 11,33 | 11,33 | 0,00% | 400,00 |
| 12.07.2021 | 11,33 | 11,33 | 11,33 | 11,33 | 0,53% | - |
| 09.07.2021 | 11,27 | 11,27 | 11,27 | 11,27 | -0,70% | 165,00 |
| 08.07.2021 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 07.07.2021 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 06.07.2021 | 11,93 | 11,93 | 11,41 | 11,45 | -3,25% | 1.503,00 |
| 05.07.2021 | 12,07 | 12,07 | 11,71 | 11,84 | -1,37% | 1.753,00 |
| 02.07.2021 | 11,71 | 12,00 | 11,71 | 12,00 | 4,12% | 250,00 |
| 01.07.2021 | 11,53 | 11,53 | 11,53 | 11,53 | -0,43% | - |
| 30.06.2021 | 11,58 | 11,58 | 11,58 | 11,58 | 0,17% | - |
| 29.06.2021 | 11,56 | 11,56 | 11,56 | 11,56 | -0,77% | - |
| 28.06.2021 | 11,65 | 11,65 | 11,65 | 11,65 | -0,21% | - |
| 25.06.2021 | 11,67 | 11,67 | 11,67 | 11,67 | -0,13% | - |
| 24.06.2021 | 11,43 | 11,75 | 11,39 | 11,69 | 1,90% | - |
| 23.06.2021 | 11,55 | 11,57 | 11,36 | 11,47 | -0,48% | 405,00 |
| 22.06.2021 | 11,59 | 11,68 | 11,52 | 11,52 | 0,02% | 49,00 |
| 21.06.2021 | 11,52 | 11,52 | 11,52 | 11,52 | -2,58% | - |
| 18.06.2021 | 11,83 | 11,83 | 11,83 | 11,83 | 0,64% | - |
| 17.06.2021 | 11,80 | 11,80 | 11,73 | 11,75 | -0,38% | 7.680,00 |
| 16.06.2021 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 15.06.2021 | 12,07 | 12,07 | 11,79 | 11,80 | -2,36% | 3.359,00 |
| 14.06.2021 | 11,99 | 12,23 | 11,89 | 12,08 | 0,58% | 8.016,00 |
| 11.06.2021 | 11,75 | 12,01 | 11,75 | 12,01 | 1,74% | 1.960,00 |
| 10.06.2021 | 11,90 | 11,90 | 11,81 | 11,81 | 0,51% | 1.307,00 |
| 09.06.2021 | 11,75 | 11,75 | 11,75 | 11,75 | 0,69% | 80,00 |
| 08.06.2021 | 11,67 | 11,67 | 11,67 | 11,67 | -0,19% | - |
| 07.06.2021 | 11,22 | 11,78 | 11,09 | 11,69 | 4,05% | 1.000,00 |
| 04.06.2021 | 11,29 | 11,31 | 11,13 | 11,23 | -0,75% | 1.500,00 |
| 03.06.2021 | 11,37 | 11,39 | 11,19 | 11,32 | -0,44% | 25,00 |
| 02.06.2021 | 11,52 | 11,55 | 11,35 | 11,37 | -1,39% | - |
| 01.06.2021 | 11,44 | 11,57 | 11,38 | 11,53 | 0,81% | - |
| 31.05.2021 | 11,55 | 11,62 | 11,38 | 11,44 | -1,29% | - |
| 28.05.2021 | 11,51 | 11,66 | 11,39 | 11,59 | 1,07% | 290,00 |
| 27.05.2021 | 11,58 | 11,59 | 11,42 | 11,46 | -1,08% | 1.504,00 |
| 26.05.2021 | 11,65 | 11,68 | 11,52 | 11,59 | -0,47% | - |
| 25.05.2021 | 11,70 | 11,75 | 11,62 | 11,64 | -1,71% | - |
| 21.05.2021 | 11,63 | 12,08 | 11,58 | 11,85 | 1,87% | - |
| 20.05.2021 | 11,59 | 11,65 | 11,43 | 11,63 | 0,56% | 8,00 |
| 19.05.2021 | 11,75 | 11,77 | 11,40 | 11,56 | -1,68% | 882,00 |
| 18.05.2021 | 11,86 | 12,06 | 11,73 | 11,76 | -0,38% | - |
| 17.05.2021 | 11,88 | 11,93 | 11,63 | 11,81 | -0,67% | 960,00 |
| 14.05.2021 | 11,59 | 11,92 | 11,46 | 11,89 | 3,06% | 100,00 |
| 13.05.2021 | 11,34 | 11,61 | 11,21 | 11,53 | 1,27% | - |
| 12.05.2021 | 11,32 | 11,55 | 11,21 | 11,39 | -0,68% | 35,00 |
| 11.05.2021 | 11,59 | 11,63 | 11,30 | 11,47 | -1,78% | 320,00 |
| 10.05.2021 | 11,88 | 11,93 | 11,67 | 11,67 | -1,04% | 201,00 |
| 07.05.2021 | 11,79 | 11,82 | 11,65 | 11,80 | 0,45% | 4.650,00 |
| 06.05.2021 | 12,10 | 12,12 | 11,60 | 11,74 | -2,89% | - |
| 05.05.2021 | 11,91 | 12,17 | 11,90 | 12,09 | 2,70% | - |
| 04.05.2021 | 12,14 | 12,24 | 11,76 | 11,78 | -3,17% | 760,00 |
| 03.05.2021 | 12,14 | 12,18 | 12,02 | 12,16 | 0,50% | - |
| 30.04.2021 | 12,27 | 12,31 | 12,09 | 12,10 | -1,26% | - |
| 29.04.2021 | 12,31 | 12,36 | 12,17 | 12,26 | -0,24% | - |
| 28.04.2021 | 12,17 | 12,32 | 12,13 | 12,29 | 0,94% | 50,00 |
| 27.04.2021 | 11,55 | 12,39 | 11,49 | 12,17 | 5,53% | 1.250,00 |
| 26.04.2021 | 11,42 | 11,57 | 11,39 | 11,53 | 1,14% | 645,00 |
| 23.04.2021 | 11,71 | 11,73 | 11,13 | 11,40 | -2,54% | 2.750,00 |
| 22.04.2021 | 11,60 | 11,83 | 11,56 | 11,70 | 1,04% | 100,00 |
| 21.04.2021 | 11,82 | 11,96 | 11,11 | 11,58 | -2,15% | 285,00 |
| 20.04.2021 | 12,08 | 12,08 | 11,75 | 11,84 | -1,91% | - |
| 19.04.2021 | 11,98 | 12,22 | 11,92 | 12,07 | 0,42% | 200,00 |
| 16.04.2021 | 12,13 | 12,19 | 11,96 | 12,02 | -0,91% | - |
| 15.04.2021 | 12,27 | 12,29 | 12,10 | 12,13 | -1,06% | - |
| 14.04.2021 | 12,44 | 12,45 | 12,14 | 12,26 | -1,41% | - |
| 13.04.2021 | 12,15 | 12,50 | 12,10 | 12,43 | 2,01% | - |
| 12.04.2021 | 11,98 | 12,23 | 11,87 | 12,19 | 1,54% | 3.075,00 |
| 09.04.2021 | 12,22 | 12,22 | 12,00 | 12,00 | -2,24% | 10,00 |
| 08.04.2021 | 12,47 | 12,47 | 12,24 | 12,28 | -1,37% | 244,00 |
| 07.04.2021 | 11,21 | 12,48 | 11,20 | 12,45 | 10,92% | 22.050,00 |
| 06.04.2021 | 11,51 | 11,52 | 11,19 | 11,22 | -2,03% | 4.171,00 |
| 01.04.2021 | 11,52 | 11,52 | 11,36 | 11,45 | -0,26% | 6,00 |
| 31.03.2021 | 11,33 | 11,49 | 11,27 | 11,48 | 1,37% | - |
| 30.03.2021 | 11,50 | 11,50 | 11,24 | 11,33 | -0,98% | 500,00 |
| 29.03.2021 | 11,23 | 11,46 | 11,21 | 11,44 | 2,05% | 500,00 |
| 26.03.2021 | 11,39 | 11,60 | 11,19 | 11,21 | -1,17% | 520,00 |
| 25.03.2021 | 11,19 | 11,35 | 11,14 | 11,34 | 0,98% | - |
| 24.03.2021 | 11,04 | 11,30 | 10,94 | 11,23 | 1,58% | - |
| 23.03.2021 | 11,02 | 11,19 | 10,93 | 11,06 | -0,18% | - |
| 22.03.2021 | 11,08 | 11,15 | 10,89 | 11,08 | -0,52% | 12,00 |
| 19.03.2021 | 10,96 | 11,14 | 10,86 | 11,14 | 1,46% | 12.000,00 |
| 18.03.2021 | 11,31 | 11,31 | 10,95 | 10,98 | -2,47% | 1.585,00 |
| 17.03.2021 | 11,11 | 11,60 | 10,98 | 11,25 | 1,86% | 6,00 |
| 16.03.2021 | 11,06 | 11,14 | 10,95 | 11,05 | -0,09% | 836,00 |
| 15.03.2021 | 11,21 | 11,25 | 10,94 | 11,06 | -0,43% | 100,00 |
| 12.03.2021 | 10,99 | 11,16 | 10,76 | 11,11 | 1,35% | 100,00 |
| 11.03.2021 | 9,96 | 11,07 | 9,86 | 10,96 | 10,75% | 3.521,00 |
| 10.03.2021 | 9,92 | 10,00 | 9,84 | 9,89 | -0,74% | 300,00 |
| 09.03.2021 | 9,89 | 10,20 | 9,77 | 9,97 | 1,81% | 125,00 |
| 08.03.2021 | 9,77 | 9,87 | 9,64 | 9,79 | 0,45% | 50,00 |