Börse:
12,288€
-0,38%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
12,250€
Ask:
12,325€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 12,30 | 12,30 | 12,28 | 12,28 | -0,37% | - |
| 21.01.2021 | 12,32 | 12,38 | 12,17 | 12,33 | 0,23% | - |
| 20.01.2021 | 12,39 | 12,73 | 11,98 | 12,30 | -0,59% | - |
| 19.01.2021 | 12,14 | 12,45 | 12,14 | 12,37 | 1,88% | - |
| 18.01.2021 | 12,37 | 12,37 | 12,09 | 12,15 | -1,80% | - |
| 15.01.2021 | 12,35 | 12,49 | 12,23 | 12,37 | -0,26% | - |
| 14.01.2021 | 12,82 | 12,84 | 12,39 | 12,40 | -3,03% | 580,00 |
| 13.01.2021 | 13,18 | 13,18 | 12,77 | 12,79 | -2,78% | - |
| 12.01.2021 | 13,18 | 13,55 | 13,05 | 13,15 | -1,92% | - |
| 11.01.2021 | 13,49 | 13,58 | 13,33 | 13,41 | -1,07% | 1.000,00 |
| 08.01.2021 | 13,32 | 13,56 | 13,23 | 13,56 | 2,24% | 640,00 |
| 07.01.2021 | 13,33 | 13,49 | 13,17 | 13,26 | -0,02% | - |
| 06.01.2021 | 13,02 | 13,32 | 12,89 | 13,26 | 1,96% | - |
| 05.01.2021 | 13,21 | 13,21 | 12,84 | 13,01 | -1,35% | - |
| 04.01.2021 | 13,05 | 13,33 | 12,96 | 13,18 | 2,45% | 2.000,00 |
| 30.12.2020 | 12,84 | 12,90 | 12,76 | 12,87 | 0,37% | 3.900,00 |
| 29.12.2020 | 12,80 | 12,98 | 12,78 | 12,82 | 0,67% | - |
| 28.12.2020 | 12,57 | 12,84 | 12,54 | 12,74 | 1,34% | - |
| 23.12.2020 | 12,43 | 12,64 | 12,38 | 12,57 | 1,06% | - |
| 22.12.2020 | 12,02 | 12,48 | 12,02 | 12,44 | 2,77% | - |
| 21.12.2020 | 12,55 | 12,55 | 11,92 | 12,10 | -3,34% | - |
| 18.12.2020 | 12,66 | 12,98 | 12,46 | 12,52 | -1,28% | 600,00 |
| 17.12.2020 | 12,76 | 12,80 | 12,54 | 12,68 | -0,16% | - |
| 16.12.2020 | 12,55 | 13,05 | 12,37 | 12,70 | 1,13% | - |
| 15.12.2020 | 12,33 | 12,57 | 12,33 | 12,56 | 2,11% | - |
| 14.12.2020 | 12,24 | 12,51 | 12,14 | 12,30 | 0,07% | - |
| 11.12.2020 | 12,51 | 12,52 | 12,23 | 12,29 | -1,60% | - |
| 10.12.2020 | 12,80 | 12,84 | 12,41 | 12,49 | -2,33% | 300,00 |
| 09.12.2020 | 12,76 | 13,02 | 12,62 | 12,79 | 0,50% | 210,00 |
| 08.12.2020 | 12,85 | 12,92 | 12,63 | 12,73 | -1,17% | 380,00 |
| 07.12.2020 | 13,09 | 13,13 | 12,57 | 12,88 | -1,81% | - |
| 04.12.2020 | 12,95 | 13,20 | 12,88 | 13,11 | 1,27% | 2.800,00 |
| 03.12.2020 | 12,90 | 12,99 | 12,89 | 12,95 | 0,29% | - |
| 02.12.2020 | 12,78 | 12,97 | 12,75 | 12,91 | 0,98% | - |
| 01.12.2020 | 12,84 | 12,84 | 12,56 | 12,79 | 0,05% | 60,00 |
| 30.11.2020 | 12,69 | 13,03 | 12,65 | 12,78 | -0,17% | - |
| 27.11.2020 | 11,53 | 13,00 | 11,53 | 12,80 | 11,30% | 8.447,00 |
| 26.11.2020 | 11,77 | 11,91 | 11,50 | 11,50 | -2,61% | - |
| 25.11.2020 | 11,79 | 11,91 | 11,73 | 11,81 | 0,13% | - |
| 24.11.2020 | 12,23 | 12,24 | 11,76 | 11,79 | -3,02% | - |
| 23.11.2020 | 11,97 | 12,18 | 11,92 | 12,16 | 1,90% | - |
| 20.11.2020 | 11,92 | 12,04 | 11,83 | 11,93 | -0,31% | - |
| 19.11.2020 | 11,52 | 11,98 | 11,51 | 11,97 | 4,15% | - |
| 18.11.2020 | 11,53 | 11,72 | 11,42 | 11,49 | -0,58% | 6.000,00 |
| 17.11.2020 | 11,50 | 11,65 | 11,50 | 11,56 | 0,22% | - |
| 16.11.2020 | 11,60 | 11,78 | 11,48 | 11,54 | 0,22% | 1.960,00 |
| 13.11.2020 | 11,35 | 11,53 | 11,32 | 11,51 | 1,47% | - |
| 12.11.2020 | 11,39 | 11,51 | 11,29 | 11,34 | -0,98% | - |
| 11.11.2020 | 11,05 | 11,55 | 11,04 | 11,46 | 3,99% | 6.020,00 |
| 10.11.2020 | 10,86 | 11,04 | 10,72 | 11,02 | 1,43% | 1.150,00 |
| 09.11.2020 | 10,51 | 11,07 | 10,51 | 10,86 | 4,29% | - |
| 06.11.2020 | 10,57 | 10,71 | 10,34 | 10,41 | -1,72% | - |
| 05.11.2020 | 10,54 | 10,71 | 10,48 | 10,60 | 0,76% | 1.200,00 |
| 04.11.2020 | 10,34 | 10,65 | 10,12 | 10,52 | 1,69% | - |
| 03.11.2020 | 10,17 | 10,39 | 10,16 | 10,34 | 1,99% | - |
| 02.11.2020 | 9,98 | 10,15 | 9,85 | 10,14 | 1,35% | - |
| 30.10.2020 | 9,81 | 10,01 | 9,70 | 10,00 | 1,53% | - |
| 29.10.2020 | 9,85 | 9,92 | 9,67 | 9,85 | 0,26% | - |
| 28.10.2020 | 10,23 | 10,23 | 9,80 | 9,83 | -4,07% | - |
| 27.10.2020 | 10,36 | 10,68 | 9,97 | 10,24 | -0,82% | 1.400,00 |
| 26.10.2020 | 10,38 | 10,73 | 10,24 | 10,33 | -1,15% | 9.000,00 |
| 23.10.2020 | 10,34 | 10,49 | 10,23 | 10,45 | 1,02% | 10.000,00 |
| 22.10.2020 | 10,20 | 10,38 | 10,07 | 10,34 | 1,10% | - |
| 21.10.2020 | 10,56 | 10,59 | 10,23 | 10,23 | -2,71% | 600,00 |
| 20.10.2020 | 10,33 | 10,59 | 10,28 | 10,52 | 1,45% | - |
| 19.10.2020 | 10,28 | 10,38 | 10,28 | 10,37 | 1,77% | - |
| 16.10.2020 | 10,13 | 10,32 | 10,13 | 10,19 | 0,54% | - |
| 15.10.2020 | 10,19 | 10,29 | 10,13 | 10,13 | -2,50% | - |
| 14.10.2020 | 10,01 | 10,39 | 10,01 | 10,39 | 3,28% | - |
| 13.10.2020 | 10,37 | 10,37 | 10,06 | 10,06 | -1,71% | 1.000,00 |
| 12.10.2020 | 10,23 | 10,31 | 10,17 | 10,24 | 0,44% | - |
| 09.10.2020 | 9,86 | 10,29 | 9,86 | 10,19 | 2,39% | 2.000,00 |
| 08.10.2020 | 9,96 | 9,96 | 9,88 | 9,95 | 1,12% | 1.000,00 |
| 07.10.2020 | 9,71 | 9,88 | 9,71 | 9,84 | 0,55% | - |
| 06.10.2020 | 9,71 | 9,84 | 9,71 | 9,79 | 1,03% | - |
| 05.10.2020 | 9,69 | 9,77 | 9,69 | 9,69 | 0,75% | 560,00 |
| 02.10.2020 | 9,04 | 9,62 | 9,04 | 9,62 | 5,83% | 300,00 |
| 01.10.2020 | 9,06 | 9,09 | 8,98 | 9,09 | 1,29% | - |
| 30.09.2020 | 8,67 | 8,97 | 8,67 | 8,97 | 2,63% | - |
| 29.09.2020 | 8,78 | 8,79 | 8,72 | 8,74 | 0,00% | - |
| 28.09.2020 | 8,69 | 8,84 | 8,69 | 8,74 | 2,13% | - |
| 25.09.2020 | 8,60 | 8,73 | 8,56 | 8,56 | -1,59% | 200,00 |
| 24.09.2020 | 8,60 | 8,73 | 8,60 | 8,70 | -0,59% | - |
| 23.09.2020 | 8,69 | 8,82 | 8,67 | 8,75 | 0,53% | - |
| 22.09.2020 | 8,53 | 8,70 | 8,47 | 8,70 | 4,62% | - |