39,540€
1,33%
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 | 39,11 | 39,84 | 38,85 | 39,54 | 1,33% | - |
| 04.11.2024 | 39,20 | 39,86 | 38,72 | 39,02 | -0,36% | 200.105,00 |
| 01.11.2024 | 39,00 | 39,60 | 38,56 | 39,16 | 0,00% | 257.346,00 |
| 31.10.2024 | 36,36 | 39,16 | 36,30 | 39,16 | 7,29% | 847.628,00 |
| 30.10.2024 | 36,64 | 36,82 | 36,18 | 36,50 | -1,24% | 277.757,00 |
| 29.10.2024 | 37,32 | 37,40 | 36,92 | 36,96 | -1,02% | 129.806,00 |
| 28.10.2024 | 36,98 | 37,46 | 36,90 | 37,34 | 0,21% | 164.693,00 |
| 25.10.2024 | 37,60 | 37,72 | 37,00 | 37,26 | -1,06% | 157.740,00 |
| 24.10.2024 | 37,22 | 37,68 | 37,20 | 37,66 | 1,40% | 235.992,00 |
| 23.10.2024 | 36,66 | 37,14 | 36,64 | 37,14 | 1,14% | 190.113,00 |
| 22.10.2024 | 36,46 | 36,92 | 36,38 | 36,72 | 0,71% | 176.549,00 |
| 21.10.2024 | 36,72 | 36,80 | 36,36 | 36,46 | -0,98% | 127.930,00 |
| 18.10.2024 | 36,10 | 36,90 | 36,04 | 36,82 | 1,27% | 179.600,00 |
| 17.10.2024 | 35,60 | 36,52 | 35,50 | 36,36 | 2,13% | 142.946,00 |
| 16.10.2024 | 35,32 | 35,74 | 35,24 | 35,60 | -0,95% | 148.198,00 |
| 15.10.2024 | 35,85 | 36,21 | 35,63 | 35,94 | 0,39% | - |
| 14.10.2024 | 36,04 | 36,06 | 35,68 | 35,80 | -1,81% | 109.778,00 |
| 11.10.2024 | 35,48 | 36,46 | 35,48 | 36,46 | 3,11% | 274.579,00 |
| 10.10.2024 | 35,22 | 35,36 | 34,84 | 35,36 | 0,06% | 136.636,00 |
| 09.10.2024 | 35,50 | 35,68 | 35,02 | 35,34 | -0,34% | 200.290,00 |
| 08.10.2024 | 34,78 | 35,52 | 34,76 | 35,46 | 1,72% | 240.408,00 |
| 07.10.2024 | 34,94 | 35,16 | 34,80 | 34,86 | 0,52% | 189.504,00 |
| 04.10.2024 | 35,00 | 35,30 | 34,48 | 34,68 | 0,70% | 196.905,00 |
| 03.10.2024 | 34,92 | 35,40 | 33,20 | 34,44 | -6,36% | 725.405,00 |
| 02.10.2024 | 37,02 | 37,24 | 36,72 | 36,78 | -0,76% | 153.358,00 |
| 01.10.2024 | 37,08 | 37,24 | 36,70 | 37,06 | 0,32% | 168.232,00 |
| 30.09.2024 | 38,50 | 38,50 | 36,88 | 36,94 | -4,30% | 272.160,00 |
| 27.09.2024 | 38,74 | 38,86 | 38,44 | 38,60 | -0,41% | 143.503,00 |
| 26.09.2024 | 38,74 | 39,10 | 38,64 | 38,76 | 0,26% | 195.808,00 |
| 25.09.2024 | 38,04 | 38,68 | 38,02 | 38,66 | 1,68% | 197.964,00 |
| 24.09.2024 | 38,20 | 38,32 | 37,86 | 38,02 | -0,11% | 156.935,00 |
| 23.09.2024 | 38,00 | 38,18 | 37,82 | 38,06 | 0,58% | 160.788,00 |
| 20.09.2024 | 38,64 | 38,76 | 37,64 | 37,84 | -2,17% | 593.680,00 |
| 19.09.2024 | 38,90 | 38,96 | 38,40 | 38,68 | 0,42% | 174.056,00 |
| 18.09.2024 | 38,26 | 38,58 | 38,20 | 38,52 | 0,73% | 234.356,00 |
| 17.09.2024 | 38,08 | 38,48 | 37,94 | 38,24 | 0,21% | 139.916,00 |
| 16.09.2024 | 38,36 | 38,44 | 38,06 | 38,16 | -0,88% | 177.065,00 |
| 13.09.2024 | 38,32 | 38,50 | 38,16 | 38,50 | 0,57% | 120.043,00 |
| 12.09.2024 | 38,48 | 38,62 | 38,24 | 38,28 | 0,31% | 107.836,00 |
| 11.09.2024 | 38,10 | 38,32 | 37,78 | 38,16 | 0,00% | 156.992,00 |
| 10.09.2024 | 38,20 | 38,46 | 38,02 | 38,16 | -0,37% | 108.785,00 |
| 09.09.2024 | 38,12 | 38,66 | 38,12 | 38,30 | 0,74% | 90.550,00 |
| 06.09.2024 | 38,36 | 38,54 | 37,86 | 38,02 | -1,04% | 107.251,00 |
| 05.09.2024 | 38,18 | 38,54 | 38,16 | 38,42 | 0,73% | 198.005,00 |
| 04.09.2024 | 37,38 | 38,14 | 37,28 | 38,14 | 0,90% | 184.964,00 |
| 03.09.2024 | 37,32 | 37,90 | 37,16 | 37,80 | 2,77% | 234.828,00 |
| 02.09.2024 | 36,76 | 36,78 | 36,36 | 36,78 | -0,27% | 92.670,00 |
| 30.08.2024 | 36,58 | 36,88 | 36,36 | 36,88 | 0,60% | 294.681,00 |
| 29.08.2024 | 36,32 | 36,70 | 36,26 | 36,66 | 0,77% | 105.750,00 |
| 28.08.2024 | 36,50 | 36,60 | 36,28 | 36,38 | -0,16% | 86.564,00 |
| 27.08.2024 | 36,60 | 36,62 | 36,32 | 36,44 | -0,38% | 65.732,00 |
| 26.08.2024 | 36,38 | 36,58 | 36,38 | 36,58 | 0,33% | 51.409,00 |
| 23.08.2024 | 36,38 | 36,56 | 36,20 | 36,46 | 0,28% | 91.333,00 |
| 22.08.2024 | 36,32 | 36,46 | 36,16 | 36,36 | 0,11% | 84.947,00 |
| 21.08.2024 | 36,02 | 36,32 | 36,02 | 36,32 | 0,55% | 77.563,00 |
| 20.08.2024 | 36,02 | 36,24 | 35,94 | 36,12 | 0,50% | 93.208,00 |
| 19.08.2024 | 35,86 | 36,16 | 35,76 | 35,94 | 0,22% | 129.385,00 |
| 16.08.2024 | 35,86 | 35,88 | 35,66 | 35,86 | 0,34% | 83.426,00 |
| 15.08.2024 | 35,62 | 35,96 | 35,44 | 35,74 | 0,28% | 66.600,00 |
| 14.08.2024 | 35,60 | 35,68 | 35,32 | 35,64 | 0,96% | 99.960,00 |
| 13.08.2024 | 35,32 | 35,32 | 35,02 | 35,30 | -0,06% | 79.961,00 |
| 12.08.2024 | 35,22 | 35,32 | 35,00 | 35,32 | 0,40% | 105.473,00 |
| 09.08.2024 | 34,58 | 35,20 | 34,58 | 35,18 | 2,45% | 168.555,00 |
| 08.08.2024 | 34,36 | 34,64 | 34,26 | 34,34 | -0,41% | 157.253,00 |
| 07.08.2024 | 34,42 | 34,52 | 34,04 | 34,48 | 0,41% | 167.948,00 |
| 06.08.2024 | 34,18 | 34,46 | 33,92 | 34,34 | 0,88% | 168.218,00 |
| 05.08.2024 | 34,32 | 34,48 | 33,44 | 34,04 | -3,19% | 283.578,00 |
| 02.08.2024 | 35,40 | 35,74 | 35,14 | 35,16 | -1,29% | 142.012,00 |
| 01.08.2024 | 35,82 | 35,98 | 35,54 | 35,62 | -0,78% | 132.066,00 |
| 31.07.2024 | 35,90 | 36,14 | 35,84 | 35,90 | 1,13% | 197.781,00 |
| 30.07.2024 | 35,62 | 35,76 | 35,40 | 35,50 | -0,22% | 135.380,00 |
| 29.07.2024 | 35,36 | 35,58 | 34,94 | 35,58 | 0,62% | 214.217,00 |
| 26.07.2024 | 33,02 | 35,70 | 32,88 | 35,36 | 8,20% | 423.672,00 |
| 25.07.2024 | 32,80 | 32,80 | 32,34 | 32,68 | -0,97% | 181.684,00 |
| 24.07.2024 | 32,96 | 33,60 | 32,90 | 33,00 | -0,72% | 281.401,00 |
| 23.07.2024 | 33,30 | 33,30 | 33,00 | 33,24 | -0,18% | 111.400,00 |
| 22.07.2024 | 33,16 | 33,62 | 33,10 | 33,30 | 0,36% | 195.943,00 |
| 19.07.2024 | 33,30 | 33,38 | 33,00 | 33,18 | -0,72% | 134.041,00 |
| 18.07.2024 | 33,50 | 33,66 | 33,18 | 33,42 | 0,00% | 171.556,00 |
| 17.07.2024 | 33,60 | 33,60 | 32,76 | 33,42 | -1,30% | 212.443,00 |
| 16.07.2024 | 33,64 | 33,98 | 33,64 | 33,86 | 1,93% | 182.009,00 |
| 15.07.2024 | 33,12 | 33,38 | 33,04 | 33,22 | -0,12% | 144.169,00 |
| 12.07.2024 | 33,18 | 33,36 | 33,12 | 33,26 | 0,36% | 108.629,00 |
| 11.07.2024 | 33,04 | 33,16 | 32,76 | 33,14 | 0,36% | 82.685,00 |
| 10.07.2024 | 32,70 | 33,14 | 32,68 | 33,02 | 1,04% | 154.236,00 |
| 09.07.2024 | 32,88 | 33,00 | 32,56 | 32,68 | -0,91% | 193.795,00 |
| 08.07.2024 | 32,50 | 33,18 | 32,34 | 32,98 | 0,43% | 142.337,00 |
| 05.07.2024 | 32,70 | 33,00 | 32,70 | 32,84 | 0,74% | 95.289,00 |
| 04.07.2024 | 32,38 | 32,68 | 32,36 | 32,60 | 0,87% | 121.358,00 |
| 03.07.2024 | 32,26 | 32,52 | 32,20 | 32,32 | 0,50% | 152.432,00 |
| 02.07.2024 | 31,80 | 32,18 | 31,66 | 32,16 | 0,50% | 189.525,00 |
| 01.07.2024 | 32,22 | 32,60 | 32,00 | 32,00 | 0,63% | 141.543,00 |
| 28.06.2024 | 32,32 | 32,32 | 31,70 | 31,80 | -1,55% | 278.630,00 |
| 27.06.2024 | 32,60 | 32,78 | 32,30 | 32,30 | -1,04% | 142.979,00 |
| 26.06.2024 | 32,80 | 33,06 | 32,36 | 32,64 | -0,18% | 212.371,00 |
| 25.06.2024 | 32,58 | 32,94 | 32,54 | 32,70 | 0,62% | 191.900,00 |
| 24.06.2024 | 32,40 | 32,56 | 32,26 | 32,50 | 0,31% | 194.031,00 |
| 21.06.2024 | 32,26 | 32,46 | 32,10 | 32,40 | 0,43% | 755.713,00 |
| 20.06.2024 | 31,82 | 32,38 | 31,78 | 32,26 | 1,26% | 197.379,00 |
| 19.06.2024 | 31,60 | 32,12 | 31,60 | 31,86 | 0,95% | 155.243,00 |