35,230€
2,12%
Echtzeit-Aktienkurs La Francaise des Jeux
Bid:
Ask:
Aktienkurse zur La Francaise des Jeux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,72 | 35,22 | 34,54 | 35,04 | 1,57% | 164.394,00 |
| 25.04.2024 | 34,90 | 34,90 | 34,28 | 34,50 | -1,32% | 176.284,00 |
| 24.04.2024 | 35,26 | 35,38 | 34,96 | 34,96 | -0,63% | 141.223,00 |
| 23.04.2024 | 35,32 | 35,44 | 35,00 | 35,18 | 0,06% | 164.770,00 |
| 22.04.2024 | 35,44 | 35,44 | 35,10 | 35,16 | -0,06% | 121.480,00 |
| 19.04.2024 | 34,98 | 35,40 | 34,74 | 35,18 | 0,00% | 152.667,00 |
| 18.04.2024 | 36,38 | 36,38 | 34,82 | 35,18 | -4,04% | 445.519,00 |
| 17.04.2024 | 36,70 | 37,10 | 36,14 | 36,66 | -0,92% | 357.712,00 |
| 16.04.2024 | 36,70 | 37,00 | 36,56 | 37,00 | -0,11% | 225.268,00 |
| 15.04.2024 | 37,00 | 37,44 | 36,96 | 37,04 | 0,00% | 111.582,00 |
| 12.04.2024 | 37,24 | 37,32 | 37,04 | 37,04 | -0,16% | 109.973,00 |
| 11.04.2024 | 36,90 | 37,14 | 36,72 | 37,10 | 0,32% | 145.044,00 |
| 10.04.2024 | 37,32 | 37,32 | 36,70 | 36,98 | -0,48% | 142.122,00 |
| 09.04.2024 | 37,30 | 37,30 | 36,84 | 37,16 | -0,59% | 113.680,00 |
| 08.04.2024 | 37,42 | 37,62 | 37,36 | 37,38 | -0,11% | 109.623,00 |
| 05.04.2024 | 37,32 | 37,42 | 36,66 | 37,42 | -1,21% | 278.751,00 |
| 04.04.2024 | 37,92 | 38,10 | 37,76 | 37,88 | -0,37% | 128.729,00 |
| 03.04.2024 | 37,40 | 38,04 | 37,40 | 38,02 | 1,49% | 180.359,00 |
| 02.04.2024 | 37,78 | 38,12 | 37,32 | 37,46 | -0,85% | 157.566,00 |
| 28.03.2024 | 37,64 | 37,96 | 37,60 | 37,78 | 0,27% | 149.175,00 |
| 27.03.2024 | 37,80 | 37,96 | 37,56 | 37,68 | -0,37% | 126.899,00 |
| 26.03.2024 | 37,48 | 37,96 | 37,42 | 37,82 | 0,91% | 133.723,00 |
| 25.03.2024 | 37,32 | 37,58 | 37,24 | 37,48 | 0,16% | 106.200,00 |
| 22.03.2024 | 37,26 | 37,46 | 37,10 | 37,42 | 0,21% | 131.641,00 |
| 21.03.2024 | 37,70 | 37,78 | 37,10 | 37,34 | -0,37% | 139.574,00 |
| 20.03.2024 | 37,44 | 38,00 | 37,44 | 37,48 | 0,00% | 136.793,00 |
| 19.03.2024 | 37,30 | 37,50 | 37,20 | 37,48 | 0,32% | 131.214,00 |
| 18.03.2024 | 37,62 | 37,74 | 37,36 | 37,36 | -1,27% | 119.901,00 |
| 15.03.2024 | 37,48 | 37,84 | 37,48 | 37,84 | 0,96% | 611.854,00 |
| 14.03.2024 | 37,88 | 38,00 | 37,44 | 37,48 | -0,79% | 145.855,00 |
| 13.03.2024 | 37,62 | 38,00 | 37,44 | 37,78 | 0,59% | 291.971,00 |
| 12.03.2024 | 37,06 | 37,56 | 36,92 | 37,56 | 1,84% | 230.418,00 |
| 11.03.2024 | 36,80 | 37,10 | 36,68 | 36,88 | -0,22% | 93.176,00 |
| 08.03.2024 | 36,68 | 37,20 | 36,68 | 36,96 | 0,76% | 124.066,00 |
| 07.03.2024 | 36,84 | 36,90 | 36,56 | 36,68 | -0,86% | 174.563,00 |
| 06.03.2024 | 38,04 | 38,04 | 36,94 | 37,00 | -2,99% | 295.912,00 |
| 05.03.2024 | 38,42 | 38,46 | 38,12 | 38,14 | -0,94% | 139.987,00 |
| 04.03.2024 | 38,84 | 38,88 | 38,18 | 38,50 | -0,72% | 168.489,00 |
| 01.03.2024 | 38,92 | 39,10 | 38,58 | 38,78 | 0,15% | 158.008,00 |
| 29.02.2024 | 39,20 | 39,26 | 38,60 | 38,72 | -1,63% | 434.281,00 |
| 28.02.2024 | 38,64 | 39,40 | 38,64 | 39,36 | 2,07% | 292.072,00 |
| 27.02.2024 | 38,90 | 39,04 | 38,34 | 38,56 | -0,98% | 126.831,00 |
| 26.02.2024 | 39,16 | 39,36 | 38,94 | 38,94 | -0,92% | 108.239,00 |
| 23.02.2024 | 39,20 | 39,46 | 39,04 | 39,30 | 0,05% | 124.230,00 |
| 22.02.2024 | 38,92 | 39,34 | 38,70 | 39,28 | 1,39% | 133.863,00 |
| 21.02.2024 | 38,60 | 38,78 | 38,44 | 38,74 | 0,05% | 107.894,00 |
| 20.02.2024 | 39,06 | 39,06 | 38,46 | 38,72 | -0,51% | 171.209,00 |
| 19.02.2024 | 39,22 | 39,30 | 38,76 | 38,92 | -1,17% | 112.581,00 |
| 16.02.2024 | 39,02 | 39,46 | 39,02 | 39,38 | 1,03% | 146.503,00 |
| 15.02.2024 | 39,00 | 39,30 | 38,62 | 38,98 | 0,88% | 189.663,00 |
| 14.02.2024 | 38,70 | 38,84 | 38,58 | 38,64 | -0,16% | 172.139,00 |
| 13.02.2024 | 38,54 | 38,70 | 38,02 | 38,70 | 0,10% | 196.513,00 |
| 12.02.2024 | 38,78 | 39,18 | 38,60 | 38,66 | -0,41% | 182.076,00 |
| 09.02.2024 | 38,56 | 38,82 | 38,32 | 38,82 | 0,62% | 175.586,00 |
| 08.02.2024 | 38,42 | 38,80 | 38,40 | 38,58 | 0,63% | 247.209,00 |
| 07.02.2024 | 38,40 | 38,68 | 38,24 | 38,34 | -0,57% | 232.789,00 |
| 06.02.2024 | 38,20 | 38,66 | 38,06 | 38,56 | 1,37% | 301.804,00 |
| 05.02.2024 | 38,02 | 38,20 | 37,74 | 38,04 | -0,11% | 179.216,00 |
| 02.02.2024 | 38,34 | 38,46 | 38,08 | 38,08 | -0,26% | 130.951,00 |
| 01.02.2024 | 37,60 | 38,26 | 37,60 | 38,18 | 1,43% | 203.292,00 |
| 31.01.2024 | 37,56 | 37,86 | 37,52 | 37,64 | 0,27% | 169.389,00 |
| 30.01.2024 | 38,00 | 38,32 | 37,40 | 37,54 | -1,05% | 225.276,00 |
| 29.01.2024 | 37,40 | 38,06 | 37,32 | 37,94 | 1,55% | 308.781,00 |
| 26.01.2024 | 37,40 | 37,56 | 36,68 | 37,36 | -0,37% | 191.839,00 |
| 25.01.2024 | 37,00 | 37,50 | 36,54 | 37,50 | 3,59% | 308.568,00 |
| 24.01.2024 | 36,40 | 36,56 | 35,80 | 36,20 | 0,00% | 198.773,00 |
| 23.01.2024 | 36,64 | 36,70 | 36,02 | 36,20 | -0,82% | 301.050,00 |
| 22.01.2024 | 35,28 | 36,94 | 35,26 | 36,50 | 6,23% | 498.900,00 |
| 19.01.2024 | 34,08 | 34,36 | 33,94 | 34,36 | 1,48% | 187.358,00 |
| 18.01.2024 | 33,60 | 34,10 | 33,52 | 33,86 | 1,07% | 144.911,00 |
| 17.01.2024 | 33,44 | 33,54 | 33,06 | 33,50 | -0,30% | 122.225,00 |
| 16.01.2024 | 33,10 | 33,68 | 33,08 | 33,60 | 1,20% | 148.998,00 |
| 15.01.2024 | 33,00 | 33,30 | 32,96 | 33,20 | 0,85% | 113.513,00 |
| 12.01.2024 | 32,70 | 33,20 | 32,70 | 32,92 | 0,67% | 116.688,00 |
| 11.01.2024 | 32,74 | 32,96 | 32,62 | 32,70 | 0,06% | 184.386,00 |
| 10.01.2024 | 32,86 | 32,86 | 32,28 | 32,68 | -0,91% | 200.219,00 |
| 09.01.2024 | 33,20 | 33,24 | 32,86 | 32,98 | -0,48% | 73.720,00 |
| 08.01.2024 | 32,82 | 33,22 | 32,56 | 33,14 | 0,73% | 72.428,00 |
| 05.01.2024 | 33,06 | 33,06 | 32,54 | 32,90 | -1,02% | 85.335,00 |
| 04.01.2024 | 33,62 | 33,80 | 32,84 | 33,24 | -1,31% | 153.695,00 |
| 03.01.2024 | 33,08 | 33,68 | 33,06 | 33,68 | 1,51% | 196.000,00 |
| 02.01.2024 | 32,96 | 33,42 | 32,92 | 33,18 | 1,04% | 132.738,00 |
| 29.12.2023 | 32,64 | 32,92 | 32,64 | 32,84 | 0,61% | 82.363,00 |
| 28.12.2023 | 32,86 | 32,96 | 32,54 | 32,64 | -0,67% | 68.843,00 |
| 27.12.2023 | 32,62 | 33,00 | 32,62 | 32,86 | 0,61% | 85.553,00 |
| 22.12.2023 | 32,70 | 32,96 | 32,54 | 32,66 | -0,31% | 100.781,00 |
| 21.12.2023 | 32,90 | 33,06 | 32,72 | 32,76 | -0,97% | 122.600,00 |
| 20.12.2023 | 33,18 | 33,30 | 32,84 | 33,08 | -0,06% | 188.406,00 |
| 19.12.2023 | 33,26 | 33,48 | 32,96 | 33,10 | -0,48% | 118.167,00 |
| 18.12.2023 | 33,30 | 33,30 | 32,88 | 33,26 | -0,48% | 160.864,00 |
| 15.12.2023 | 34,10 | 34,16 | 33,36 | 33,42 | -1,65% | 455.353,00 |
| 14.12.2023 | 34,20 | 34,34 | 33,68 | 33,98 | 0,18% | 209.240,00 |
| 13.12.2023 | 34,04 | 34,24 | 33,82 | 33,92 | -0,82% | 152.202,00 |
| 12.12.2023 | 34,18 | 34,48 | 34,12 | 34,20 | 0,12% | 150.502,00 |
| 11.12.2023 | 34,10 | 34,24 | 33,90 | 34,16 | 0,18% | 102.342,00 |
| 08.12.2023 | 33,78 | 34,18 | 33,72 | 34,10 | 0,95% | 110.232,00 |
| 07.12.2023 | 33,84 | 33,84 | 33,54 | 33,78 | -0,82% | 100.012,00 |
| 06.12.2023 | 33,88 | 34,16 | 33,82 | 34,06 | 0,71% | 160.256,00 |
| 05.12.2023 | 33,10 | 33,82 | 33,06 | 33,82 | 1,93% | 170.903,00 |
| 04.12.2023 | 33,12 | 33,40 | 33,04 | 33,18 | 0,06% | 92.623,00 |