35,325€
2,54%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 34,45 | 35,45 | 34,25 | 35,28 | 2,39% | - |
| 08.05.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -1,29% | - |
| 07.05.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 3,25% | - |
| 06.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,57% | - |
| 03.05.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 4,63% | - |
| 02.05.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 2,13% | - |
| 30.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,94% | - |
| 29.04.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,15% | - |
| 26.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,91% | - |
| 25.04.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,73% | - |
| 24.04.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 2,67% | - |
| 23.04.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 4,01% | - |
| 22.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,93% | - |
| 19.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,63% | - |
| 18.04.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 0,00% | - |
| 17.04.2024 | 31,65 | 31,95 | 31,65 | 31,95 | -2,14% | 4,00 |
| 16.04.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -4,67% | - |
| 15.04.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,44% | - |
| 12.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 11.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 1,47% | - |
| 10.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | - |
| 09.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -3,74% | - |
| 08.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,35% | - |
| 05.04.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -6,19% | - |
| 04.04.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 1,72% | - |
| 03.04.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -2,37% | - |
| 02.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,32% | 100,00 |
| 28.03.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 3,59% | - |
| 27.03.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,06% | - |
| 26.03.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 2,48% | - |
| 25.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 22.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -7,85% | - |
| 21.03.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,50% | - |
| 20.03.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 1,70% | - |
| 19.03.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -2,75% | - |
| 18.03.2024 | 36,20 | 36,35 | 36,20 | 36,35 | -2,02% | 200,00 |
| 15.03.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,72% | - |
| 14.03.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -5,51% | - |
| 13.03.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -0,99% | - |
| 12.03.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,62% | - |
| 11.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -5,03% | - |
| 08.03.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 2,40% | - |
| 07.03.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,00% | - |
| 06.03.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 1,58% | - |
| 05.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,12% | - |
| 04.03.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 2,24% | - |
| 01.03.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 1,00% | - |
| 29.02.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -2,09% | - |
| 28.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,12% | - |
| 27.02.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,69% | - |
| 26.02.2024 | 41,60 | 41,60 | 41,35 | 41,35 | -2,36% | 20,00 |
| 23.02.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,12% | - |
| 22.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,59% | - |
| 21.02.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,12% | - |
| 20.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,09% | - |
| 19.02.2024 | 42,90 | 43,10 | 42,90 | 43,10 | -0,92% | 749,00 |
| 16.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,58% | - |
| 15.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,00% | - |
| 14.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,70% | - |
| 13.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | 100,00 |
| 12.02.2024 | 43,90 | 44,30 | 43,90 | 44,30 | 1,03% | 15,00 |
| 09.02.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -0,57% | - |
| 08.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -2,11% | - |
| 07.02.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 2,74% | - |
| 06.02.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,11% | - |
| 05.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,34% | - |
| 02.02.2024 | 43,65 | 43,65 | 43,65 | 43,65 | 0,46% | - |
| 01.02.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -1,47% | - |
| 31.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,79% | - |
| 30.01.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 1,95% | - |
| 29.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,58% | - |
| 26.01.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -2,58% | - |
| 25.01.2024 | 47,00 | 47,00 | 44,50 | 44,50 | -4,71% | 250,00 |
| 24.01.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 1,30% | - |
| 23.01.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 0,22% | - |
| 22.01.2024 | 47,85 | 47,85 | 46,00 | 46,00 | -4,96% | 6,00 |
| 19.01.2024 | 49,05 | 49,05 | 48,20 | 48,40 | -1,53% | 400,00 |
| 18.01.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -2,87% | - |
| 17.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -3,25% | - |
| 16.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,19% | - |
| 15.01.2024 | 51,90 | 52,20 | 51,90 | 52,20 | 2,35% | 577,00 |
| 12.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | - |
| 11.01.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 1,61% | - |
| 10.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,74% | - |
| 09.01.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -2,21% | - |
| 08.01.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -0,10% | - |
| 05.01.2024 | 51,60 | 51,60 | 49,90 | 49,90 | -2,16% | 15,00 |
| 04.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,35% | - |
| 03.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 1,57% | - |
| 02.01.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -2,68% | - |
| 29.12.2023 | 52,30 | 52,30 | 52,30 | 52,30 | 0,77% | - |
| 28.12.2023 | 51,90 | 51,90 | 51,90 | 51,90 | -0,95% | - |
| 27.12.2023 | 49,45 | 52,50 | 49,45 | 52,40 | 5,86% | 119,00 |
| 22.12.2023 | 49,50 | 49,50 | 49,50 | 49,50 | 0,51% | - |
| 21.12.2023 | 49,25 | 49,25 | 49,25 | 49,25 | -3,24% | - |
| 20.12.2023 | 50,90 | 50,90 | 50,90 | 50,90 | 4,30% | - |
| 19.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 18.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -2,76% | - |
| 15.12.2023 | 48,95 | 48,95 | 48,95 | 48,95 | 0,41% | - |
| 14.12.2023 | 47,60 | 48,75 | 47,60 | 48,75 | 2,85% | 20,00 |