Börse:
11,093€
4,95%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
11,090€
Ask:
11,095€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 10,72 | 11,13 | 10,72 | 11,09 | 3,72% | - |
| 22.09.2021 | 10,45 | 10,83 | 10,44 | 10,69 | 2,81% | - |
| 21.09.2021 | 10,52 | 10,57 | 10,40 | 10,40 | -0,67% | 620,00 |
| 20.09.2021 | 10,59 | 10,63 | 10,24 | 10,47 | -1,78% | 1.392,00 |
| 17.09.2021 | 10,80 | 10,83 | 10,65 | 10,66 | -1,19% | 1.050,00 |
| 16.09.2021 | 10,82 | 10,88 | 10,75 | 10,79 | -0,37% | 1.325,00 |
| 15.09.2021 | 10,95 | 10,98 | 10,70 | 10,83 | -1,01% | - |
| 14.09.2021 | 10,85 | 10,97 | 10,83 | 10,94 | 0,90% | 250,00 |
| 13.09.2021 | 10,77 | 10,92 | 10,76 | 10,84 | 1,28% | - |
| 10.09.2021 | 10,82 | 10,88 | 10,67 | 10,70 | -1,63% | - |
| 09.09.2021 | 10,80 | 10,90 | 10,72 | 10,88 | 1,02% | - |
| 08.09.2021 | 10,82 | 10,85 | 10,60 | 10,77 | -0,32% | - |
| 07.09.2021 | 10,92 | 10,92 | 10,77 | 10,81 | -1,37% | 100,00 |
| 06.09.2021 | 10,96 | 11,01 | 10,85 | 10,96 | -1,97% | 1.000,00 |
| 02.09.2021 | 11,32 | 11,40 | 11,10 | 11,18 | -1,63% | - |
| 01.09.2021 | 11,50 | 11,52 | 11,28 | 11,36 | -1,05% | - |
| 31.08.2021 | 11,46 | 11,67 | 11,42 | 11,48 | 0,22% | - |
| 30.08.2021 | 11,48 | 11,56 | 11,43 | 11,46 | -0,09% | 350,00 |
| 26.08.2021 | 11,52 | 11,54 | 11,40 | 11,47 | -0,69% | - |
| 25.08.2021 | 11,51 | 11,65 | 11,50 | 11,55 | 0,70% | 400,00 |
| 24.08.2021 | 11,40 | 11,60 | 11,38 | 11,47 | 0,57% | - |
| 23.08.2021 | 11,37 | 11,48 | 11,34 | 11,40 | 1,79% | - |
| 19.08.2021 | 11,15 | 11,31 | 11,08 | 11,20 | 1,63% | 350,00 |
| 18.08.2021 | 11,02 | 11,33 | 10,98 | 11,02 | 0,69% | - |
| 17.08.2021 | 10,97 | 11,08 | 10,92 | 10,95 | -0,95% | - |
| 16.08.2021 | 11,02 | 11,09 | 10,96 | 11,05 | 0,78% | - |
| 12.08.2021 | 11,04 | 11,10 | 10,93 | 10,97 | -0,90% | - |
| 11.08.2021 | 10,96 | 11,07 | 10,94 | 11,07 | 0,52% | 200,00 |
| 10.08.2021 | 10,88 | 11,03 | 10,85 | 11,01 | 1,46% | 648,00 |
| 09.08.2021 | 10,83 | 10,91 | 10,70 | 10,85 | 0,79% | 7.500,00 |
| 05.08.2021 | 10,72 | 10,82 | 10,65 | 10,77 | 0,94% | - |
| 04.08.2021 | 10,68 | 10,77 | 10,63 | 10,67 | 0,23% | - |
| 03.08.2021 | 10,58 | 10,70 | 10,49 | 10,64 | 0,81% | - |
| 02.08.2021 | 10,29 | 10,62 | 10,29 | 10,56 | 1,64% | - |
| 29.07.2021 | 10,83 | 10,84 | 10,30 | 10,39 | -4,42% | - |
| 28.07.2021 | 10,89 | 11,08 | 10,76 | 10,87 | 0,60% | - |
| 27.07.2021 | 10,84 | 10,98 | 10,73 | 10,80 | -0,23% | - |
| 26.07.2021 | 10,84 | 10,88 | 10,76 | 10,83 | 0,65% | - |
| 22.07.2021 | 10,57 | 10,87 | 10,56 | 10,76 | 1,65% | 2.590,00 |
| 21.07.2021 | 10,35 | 10,63 | 10,33 | 10,58 | 2,22% | - |
| 20.07.2021 | 10,51 | 10,58 | 10,27 | 10,35 | -1,43% | - |
| 19.07.2021 | 10,82 | 10,91 | 10,33 | 10,50 | -3,36% | 630,00 |
| 16.07.2021 | 10,98 | 11,02 | 10,86 | 10,87 | -1,03% | - |
| 15.07.2021 | 10,90 | 10,98 | 10,77 | 10,98 | 0,62% | 3.000,00 |
| 14.07.2021 | 11,09 | 11,14 | 10,85 | 10,91 | -1,89% | - |
| 13.07.2021 | 11,41 | 11,42 | 11,10 | 11,12 | -2,61% | - |
| 12.07.2021 | 11,36 | 11,42 | 11,18 | 11,42 | 0,31% | - |
| 09.07.2021 | 11,30 | 11,52 | 11,26 | 11,38 | 0,58% | - |
| 08.07.2021 | 11,38 | 11,49 | 11,10 | 11,32 | -0,84% | - |
| 07.07.2021 | 11,20 | 11,50 | 11,20 | 11,41 | 1,78% | - |
| 06.07.2021 | 12,09 | 12,09 | 11,14 | 11,21 | -7,71% | 700,00 |
| 05.07.2021 | 12,09 | 12,15 | 11,52 | 12,15 | 0,12% | - |
| 02.07.2021 | 11,75 | 12,21 | 11,66 | 12,14 | 3,29% | - |
| 01.07.2021 | 11,57 | 11,77 | 11,53 | 11,75 | 1,78% | 1.400,00 |
| 30.06.2021 | 11,61 | 11,67 | 11,41 | 11,54 | -0,53% | - |
| 29.06.2021 | 11,59 | 11,70 | 11,53 | 11,61 | 0,13% | - |
| 28.06.2021 | 11,70 | 11,70 | 11,52 | 11,59 | -0,77% | - |
| 25.06.2021 | 11,73 | 11,73 | 11,56 | 11,68 | -0,15% | - |
| 24.06.2021 | 11,46 | 11,75 | 11,39 | 11,70 | 2,32% | 160.000,00 |
| 23.06.2021 | 11,56 | 11,57 | 11,36 | 11,43 | -0,91% | - |
| 22.06.2021 | 11,58 | 11,68 | 11,51 | 11,54 | -0,10% | - |
| 21.06.2021 | 11,57 | 11,65 | 11,43 | 11,55 | -0,37% | - |
| 18.06.2021 | 11,86 | 11,89 | 11,55 | 11,59 | -2,23% | - |
| 17.06.2021 | 11,84 | 11,95 | 11,70 | 11,86 | 0,17% | - |
| 16.06.2021 | 11,83 | 11,97 | 11,80 | 11,84 | -0,04% | - |
| 15.06.2021 | 12,03 | 12,04 | 11,73 | 11,84 | -1,51% | 3.642,00 |
| 14.06.2021 | 12,02 | 12,39 | 11,74 | 12,03 | 0,25% | 7.200,00 |
| 11.06.2021 | 11,80 | 12,06 | 11,80 | 12,00 | 3,01% | - |
| 10.06.2021 | 11,93 | 11,98 | 11,59 | 11,65 | -2,31% | 32,00 |
| 09.06.2021 | 11,71 | 12,01 | 11,66 | 11,92 | 1,77% | - |
| 08.06.2021 | 11,73 | 11,95 | 11,46 | 11,71 | -0,40% | - |
| 07.06.2021 | 11,23 | 11,78 | 11,09 | 11,76 | 4,67% | 1.450,00 |
| 04.06.2021 | 11,29 | 11,32 | 11,13 | 11,24 | -0,58% | - |
| 03.06.2021 | 11,36 | 11,38 | 11,19 | 11,30 | -0,70% | - |
| 02.06.2021 | 0,00 | 11,55 | 0,00 | 11,38 | -1,22% | - |
| 01.06.2021 | 0,00 | 11,57 | 0,00 | 11,52 | 1,19% | - |
| 31.05.2021 | 11,54 | 11,62 | 11,38 | 11,39 | -0,52% | 15,00 |
| 28.05.2021 | 11,52 | 11,66 | 11,38 | 11,45 | -0,48% | 400,00 |
| 27.05.2021 | 11,57 | 11,58 | 11,42 | 11,50 | -0,43% | 1.200,00 |
| 26.05.2021 | 11,64 | 11,68 | 11,52 | 11,55 | -1,07% | - |
| 25.05.2021 | 11,70 | 11,75 | 11,61 | 11,68 | -1,18% | - |
| 21.05.2021 | 11,63 | 12,10 | 11,63 | 11,82 | 2,38% | - |
| 20.05.2021 | 11,59 | 11,65 | 11,43 | 11,54 | 0,39% | - |
| 19.05.2021 | 11,67 | 11,78 | 11,40 | 11,50 | -2,13% | - |
| 18.05.2021 | 11,87 | 12,06 | 11,69 | 11,75 | -0,72% | 1.530,00 |
| 17.05.2021 | 11,87 | 11,93 | 11,63 | 11,83 | -0,25% | - |
| 14.05.2021 | 11,58 | 11,92 | 11,46 | 11,86 | 2,86% | 2.000,00 |
| 13.05.2021 | 11,34 | 11,61 | 11,21 | 11,53 | 1,18% | - |
| 12.05.2021 | 11,45 | 11,60 | 11,23 | 11,40 | -0,48% | - |
| 11.05.2021 | 11,59 | 11,63 | 11,30 | 11,45 | -2,26% | 1.760,00 |
| 10.05.2021 | 0,00 | 11,92 | 0,00 | 11,72 | -0,51% | 10,00 |
| 07.05.2021 | 11,78 | 11,83 | 11,65 | 11,78 | 1,12% | - |
| 06.05.2021 | 12,09 | 12,12 | 11,60 | 11,65 | -3,64% | - |
| 05.05.2021 | 11,91 | 12,17 | 11,88 | 12,09 | 1,13% | - |
| 04.05.2021 | 12,11 | 12,24 | 11,74 | 11,95 | -1,65% | - |
| 03.05.2021 | 12,15 | 12,18 | 12,02 | 12,15 | -0,21% | 3.200,00 |
| 30.04.2021 | 12,29 | 12,30 | 12,12 | 12,18 | -0,53% | - |
| 29.04.2021 | 12,31 | 12,36 | 12,17 | 12,24 | -0,49% | 840,00 |
| 28.04.2021 | 12,17 | 12,32 | 12,14 | 12,30 | -0,04% | - |
| 27.04.2021 | 11,53 | 12,39 | 11,52 | 12,31 | 6,86% | 720,00 |