40,060€
-1,23%
Echtzeit-Aktienkurs La Francaise des Jeux
Bid:
Ask:
Aktienkurse zur La Francaise des Jeux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,95 | 40,50 | 38,82 | 40,05 | -1,26% | - |
| 04.11.2024 | 39,04 | 40,56 | 38,54 | 40,56 | 4,16% | 100,00 |
| 01.11.2024 | 38,90 | 39,60 | 38,64 | 38,94 | 0,15% | 1.000,00 |
| 31.10.2024 | 36,12 | 38,88 | 36,08 | 38,88 | 6,87% | - |
| 30.10.2024 | 36,74 | 36,74 | 36,24 | 36,38 | -1,20% | - |
| 29.10.2024 | 37,34 | 37,34 | 36,66 | 36,82 | -1,13% | 5,00 |
| 28.10.2024 | 37,28 | 37,28 | 36,70 | 37,24 | 0,70% | - |
| 25.10.2024 | 37,46 | 37,46 | 36,84 | 36,98 | -1,23% | - |
| 24.10.2024 | 37,14 | 37,44 | 37,06 | 37,44 | 1,46% | - |
| 23.10.2024 | 36,58 | 36,90 | 36,42 | 36,90 | 0,71% | - |
| 22.10.2024 | 36,36 | 36,64 | 36,08 | 36,64 | 0,66% | - |
| 21.10.2024 | 36,62 | 36,62 | 36,08 | 36,40 | -0,82% | - |
| 18.10.2024 | 36,18 | 37,10 | 36,06 | 36,70 | 0,60% | 100,00 |
| 17.10.2024 | 35,48 | 36,52 | 35,24 | 36,48 | 2,76% | 100,00 |
| 16.10.2024 | 35,38 | 35,50 | 35,18 | 35,50 | -0,17% | - |
| 15.10.2024 | 35,76 | 35,76 | 35,54 | 35,56 | -0,50% | - |
| 14.10.2024 | 36,34 | 36,34 | 35,46 | 35,74 | -1,60% | - |
| 11.10.2024 | 35,34 | 36,32 | 35,20 | 36,32 | 2,95% | - |
| 10.10.2024 | 35,16 | 35,28 | 34,64 | 35,28 | 0,17% | - |
| 09.10.2024 | 35,38 | 35,38 | 35,10 | 35,22 | -0,40% | - |
| 08.10.2024 | 34,40 | 35,36 | 34,40 | 35,36 | 1,84% | - |
| 07.10.2024 | 34,78 | 34,78 | 34,54 | 34,72 | 0,23% | - |
| 04.10.2024 | 35,00 | 35,00 | 34,40 | 34,64 | -1,03% | 90,00 |
| 03.10.2024 | 36,48 | 36,48 | 33,78 | 35,00 | -4,53% | 90,00 |
| 02.10.2024 | 36,94 | 36,94 | 36,48 | 36,66 | -0,87% | - |
| 01.10.2024 | 36,86 | 36,98 | 36,64 | 36,98 | 0,38% | - |
| 30.09.2024 | 38,32 | 38,32 | 36,64 | 36,84 | -3,71% | - |
| 27.09.2024 | 38,84 | 38,84 | 38,22 | 38,26 | -1,85% | - |
| 26.09.2024 | 38,94 | 38,98 | 38,50 | 38,98 | 1,25% | 66,00 |
| 25.09.2024 | 37,68 | 38,50 | 37,68 | 38,50 | 1,74% | - |
| 24.09.2024 | 38,14 | 38,14 | 37,58 | 37,84 | -0,32% | - |
| 23.09.2024 | 37,82 | 37,96 | 37,58 | 37,96 | 0,64% | - |
| 20.09.2024 | 38,36 | 38,40 | 37,40 | 37,72 | -2,28% | - |
| 19.09.2024 | 38,74 | 38,74 | 38,24 | 38,60 | 0,16% | - |
| 18.09.2024 | 38,80 | 38,80 | 37,94 | 38,54 | 1,42% | - |
| 17.09.2024 | 38,22 | 38,22 | 37,86 | 38,00 | -0,31% | - |
| 16.09.2024 | 38,36 | 38,36 | 37,92 | 38,12 | -0,52% | - |
| 13.09.2024 | 38,24 | 38,32 | 37,92 | 38,32 | 0,00% | - |
| 12.09.2024 | 38,60 | 38,80 | 38,10 | 38,32 | 0,10% | 370,00 |
| 11.09.2024 | 38,06 | 38,28 | 37,64 | 38,28 | 0,63% | - |
| 10.09.2024 | 38,08 | 38,08 | 37,76 | 38,04 | -0,31% | - |
| 09.09.2024 | 38,22 | 38,24 | 37,90 | 38,16 | 0,53% | - |
| 06.09.2024 | 38,28 | 38,28 | 37,74 | 37,96 | -1,09% | - |
| 05.09.2024 | 37,94 | 38,38 | 37,92 | 38,38 | 1,05% | - |
| 04.09.2024 | 37,26 | 38,00 | 37,26 | 37,98 | 1,06% | - |
| 03.09.2024 | 37,04 | 37,58 | 37,04 | 37,58 | 2,45% | - |
| 02.09.2024 | 36,82 | 36,82 | 36,28 | 36,68 | -0,05% | - |
| 30.08.2024 | 36,46 | 36,70 | 36,10 | 36,70 | 0,44% | - |
| 29.08.2024 | 36,24 | 36,54 | 36,10 | 36,54 | 1,11% | - |
| 28.08.2024 | 36,42 | 36,42 | 36,02 | 36,14 | -0,50% | - |
| 27.08.2024 | 36,52 | 36,52 | 36,08 | 36,32 | 0,17% | - |
| 26.08.2024 | 36,28 | 36,28 | 36,20 | 36,26 | 0,06% | - |
| 23.08.2024 | 36,20 | 36,24 | 36,06 | 36,24 | 0,78% | - |
| 22.08.2024 | 36,16 | 36,16 | 35,94 | 35,96 | 0,00% | - |
| 21.08.2024 | 36,00 | 36,00 | 35,72 | 35,96 | 0,56% | - |
| 20.08.2024 | 36,06 | 36,06 | 35,72 | 35,76 | 0,06% | - |
| 19.08.2024 | 35,74 | 35,74 | 35,48 | 35,74 | 0,62% | - |
| 16.08.2024 | 35,76 | 35,76 | 35,38 | 35,52 | 0,34% | - |
| 15.08.2024 | 35,64 | 35,64 | 35,22 | 35,40 | 0,63% | - |
| 14.08.2024 | 35,40 | 35,40 | 35,08 | 35,18 | 0,63% | - |
| 13.08.2024 | 35,22 | 35,22 | 34,78 | 34,96 | 0,06% | - |
| 12.08.2024 | 35,22 | 35,22 | 34,70 | 34,94 | 0,63% | - |
| 09.08.2024 | 34,24 | 34,78 | 34,24 | 34,72 | 1,46% | - |
| 08.08.2024 | 34,02 | 34,26 | 34,02 | 34,22 | 0,35% | - |
| 07.08.2024 | 34,52 | 34,52 | 33,84 | 34,10 | -0,06% | - |
| 06.08.2024 | 34,28 | 34,28 | 33,66 | 34,12 | 0,71% | - |
| 05.08.2024 | 34,10 | 34,10 | 33,20 | 33,88 | -2,92% | - |
| 02.08.2024 | 35,12 | 35,26 | 34,90 | 34,90 | -1,02% | - |
| 01.08.2024 | 35,62 | 35,62 | 35,26 | 35,26 | -1,18% | - |
| 31.07.2024 | 35,70 | 35,74 | 35,62 | 35,68 | 1,08% | - |
| 30.07.2024 | 35,54 | 35,54 | 35,30 | 35,30 | 0,57% | - |
| 29.07.2024 | 35,18 | 35,18 | 34,70 | 35,10 | -0,34% | - |
| 26.07.2024 | 32,88 | 35,22 | 32,70 | 35,22 | 8,91% | - |
| 25.07.2024 | 32,52 | 32,52 | 32,08 | 32,34 | -0,92% | - |
| 24.07.2024 | 33,04 | 33,04 | 32,64 | 32,64 | -0,73% | - |
| 23.07.2024 | 33,46 | 33,46 | 32,84 | 32,88 | -0,30% | - |
| 22.07.2024 | 33,18 | 33,18 | 32,88 | 32,98 | 0,30% | - |
| 19.07.2024 | 33,40 | 33,40 | 32,74 | 32,88 | -0,84% | - |
| 18.07.2024 | 33,30 | 33,30 | 33,16 | 33,16 | 0,12% | - |
| 17.07.2024 | 33,72 | 33,72 | 32,44 | 33,12 | -1,19% | - |
| 16.07.2024 | 32,94 | 33,52 | 32,94 | 33,52 | 1,88% | - |
| 15.07.2024 | 32,98 | 33,04 | 32,76 | 32,90 | -0,18% | - |
| 12.07.2024 | 33,06 | 33,06 | 32,82 | 32,96 | 0,37% | - |
| 11.07.2024 | 33,00 | 33,00 | 32,62 | 32,84 | 0,18% | - |
| 10.07.2024 | 32,56 | 32,78 | 32,52 | 32,78 | 1,55% | - |
| 09.07.2024 | 32,74 | 32,74 | 32,28 | 32,28 | -1,22% | - |
| 08.07.2024 | 32,46 | 32,82 | 32,18 | 32,68 | 0,37% | - |
| 05.07.2024 | 32,52 | 32,62 | 32,44 | 32,56 | 0,68% | - |
| 04.07.2024 | 32,26 | 32,34 | 32,04 | 32,34 | 0,87% | - |
| 03.07.2024 | 32,00 | 32,12 | 31,88 | 32,06 | 0,69% | - |
| 02.07.2024 | 31,88 | 31,88 | 31,50 | 31,84 | -0,06% | - |
| 01.07.2024 | 32,16 | 32,16 | 31,86 | 31,86 | 1,14% | - |
| 28.06.2024 | 32,26 | 32,28 | 31,50 | 31,50 | -1,69% | - |
| 27.06.2024 | 32,62 | 32,62 | 32,04 | 32,04 | -0,80% | - |
| 26.06.2024 | 32,84 | 32,86 | 32,16 | 32,30 | -0,49% | - |
| 25.06.2024 | 32,30 | 32,58 | 32,28 | 32,46 | 1,44% | - |
| 24.06.2024 | 32,38 | 32,38 | 32,00 | 32,00 | -0,44% | - |
| 21.06.2024 | 32,42 | 32,44 | 31,92 | 32,14 | 0,31% | - |
| 20.06.2024 | 31,80 | 32,04 | 31,58 | 32,04 | 1,71% | - |
| 19.06.2024 | 31,50 | 31,64 | 31,42 | 31,50 | 0,64% | - |