Börse:
10,490€
1,01%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
10,485€
Ask:
10,495€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.04.2021 | 11,43 | 11,58 | 11,38 | 11,52 | 1,36% | - |
| 23.04.2021 | 11,68 | 11,69 | 11,13 | 11,36 | -3,40% | 4.960,00 |
| 22.04.2021 | 11,60 | 11,83 | 11,58 | 11,76 | 1,99% | - |
| 21.04.2021 | 11,84 | 11,96 | 11,11 | 11,53 | -2,25% | 339,00 |
| 20.04.2021 | 12,09 | 12,13 | 11,75 | 11,80 | -3,12% | 500,00 |
| 19.04.2021 | 11,97 | 12,22 | 11,96 | 12,18 | 1,50% | - |
| 16.04.2021 | 12,12 | 12,19 | 11,96 | 12,00 | -1,03% | - |
| 15.04.2021 | 12,29 | 12,30 | 12,10 | 12,12 | -0,53% | - |
| 14.04.2021 | 12,44 | 12,53 | 12,14 | 12,19 | -1,89% | - |
| 13.04.2021 | 12,16 | 12,50 | 12,16 | 12,42 | 2,01% | 2.500,00 |
| 12.04.2021 | 11,98 | 12,20 | 11,87 | 12,18 | 1,33% | - |
| 09.04.2021 | 12,25 | 12,31 | 11,94 | 12,02 | -2,24% | 2.000,00 |
| 08.04.2021 | 12,53 | 12,54 | 12,14 | 12,29 | -1,21% | 300,00 |
| 07.04.2021 | 11,22 | 12,51 | 11,22 | 12,44 | 10,73% | 14.380,00 |
| 06.04.2021 | 11,52 | 11,53 | 11,19 | 11,24 | -1,75% | 1.600,00 |
| 01.04.2021 | 11,53 | 11,54 | 11,36 | 11,44 | -0,17% | - |
| 31.03.2021 | 11,30 | 11,57 | 11,29 | 11,46 | 1,15% | - |
| 30.03.2021 | 11,42 | 11,60 | 11,24 | 11,33 | -0,74% | - |
| 29.03.2021 | 11,23 | 11,53 | 11,22 | 11,41 | 1,51% | - |
| 26.03.2021 | 11,38 | 11,63 | 11,16 | 11,24 | -0,53% | - |
| 25.03.2021 | 11,17 | 11,38 | 11,16 | 11,30 | 0,00% | - |
| 24.03.2021 | 11,00 | 11,30 | 10,96 | 11,30 | 1,85% | 11.200,00 |
| 23.03.2021 | 11,06 | 11,19 | 10,97 | 11,10 | 0,77% | - |
| 22.03.2021 | 11,16 | 11,20 | 10,89 | 11,01 | 0,41% | - |
| 19.03.2021 | 10,97 | 11,18 | 10,93 | 10,97 | -0,95% | 41.000,00 |
| 18.03.2021 | 11,28 | 11,28 | 10,95 | 11,07 | -1,99% | 200,00 |
| 17.03.2021 | 11,10 | 11,61 | 10,98 | 11,30 | 1,85% | 3.050,00 |
| 16.03.2021 | 11,08 | 11,14 | 10,98 | 11,09 | 0,64% | - |
| 15.03.2021 | 11,25 | 11,25 | 10,94 | 11,02 | -0,32% | - |
| 12.03.2021 | 10,95 | 11,16 | 10,76 | 11,06 | 1,38% | 2.400,00 |
| 11.03.2021 | 9,95 | 11,07 | 9,94 | 10,91 | 9,93% | 5.194,00 |
| 10.03.2021 | 9,89 | 10,00 | 9,84 | 9,92 | -2,22% | 800,00 |
| 09.03.2021 | 9,86 | 10,20 | 9,77 | 10,15 | 2,95% | 999,00 |
| 08.03.2021 | 9,80 | 9,87 | 9,64 | 9,85 | 2,07% | 1.200,00 |