36,830€
-0,67%
Echtzeit-Aktienkurs La Francaise des Jeux
Bid:
Ask:
Aktienkurse zur La Francaise des Jeux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,70 | 36,94 | 36,46 | 36,92 | -0,43% | 655.968,00 |
| 19.12.2024 | 37,08 | 37,30 | 36,82 | 37,08 | -0,64% | 253.252,00 |
| 18.12.2024 | 37,58 | 37,74 | 37,14 | 37,32 | -0,80% | 195.545,00 |
| 17.12.2024 | 37,42 | 37,84 | 37,22 | 37,62 | 0,80% | 242.821,00 |
| 16.12.2024 | 37,94 | 37,94 | 37,14 | 37,32 | -1,89% | 198.024,00 |
| 13.12.2024 | 38,34 | 38,40 | 37,92 | 38,04 | -0,83% | 173.515,00 |
| 12.12.2024 | 38,28 | 38,42 | 38,12 | 38,36 | 0,21% | 176.456,00 |
| 11.12.2024 | 37,92 | 38,30 | 37,66 | 38,28 | 0,68% | 150.923,00 |
| 10.12.2024 | 37,42 | 38,16 | 37,40 | 38,02 | 1,55% | 198.893,00 |
| 09.12.2024 | 37,72 | 37,80 | 37,38 | 37,44 | -0,64% | 105.179,00 |
| 06.12.2024 | 37,40 | 37,84 | 37,40 | 37,68 | 0,75% | 117.241,00 |
| 05.12.2024 | 37,34 | 37,70 | 37,22 | 37,40 | 0,05% | 176.989,00 |
| 04.12.2024 | 37,32 | 37,52 | 37,12 | 37,38 | 0,11% | 265.162,00 |
| 03.12.2024 | 36,90 | 37,74 | 36,90 | 37,34 | 1,47% | 203.979,00 |
| 02.12.2024 | 37,04 | 37,26 | 36,56 | 36,80 | -1,60% | 338.760,00 |
| 29.11.2024 | 37,72 | 37,86 | 37,24 | 37,40 | -1,11% | 238.192,00 |
| 28.11.2024 | 37,70 | 37,98 | 37,70 | 37,82 | 0,05% | 168.232,00 |
| 27.11.2024 | 37,86 | 38,06 | 37,64 | 37,80 | -0,37% | 297.106,00 |
| 26.11.2024 | 38,42 | 38,74 | 37,94 | 37,94 | -1,35% | 229.928,00 |
| 25.11.2024 | 38,00 | 38,48 | 37,74 | 38,46 | 1,16% | 666.583,00 |
| 22.11.2024 | 38,10 | 38,18 | 37,38 | 38,02 | -0,05% | 217.978,00 |
| 21.11.2024 | 37,72 | 38,29 | 37,28 | 38,04 | 1,12% | - |
| 20.11.2024 | 36,82 | 37,96 | 36,64 | 37,62 | -4,37% | 541.957,00 |
| 19.11.2024 | 39,70 | 39,78 | 38,88 | 39,34 | -1,21% | 118.449,00 |
| 18.11.2024 | 39,22 | 39,86 | 39,22 | 39,82 | 1,58% | 133.959,00 |
| 15.11.2024 | 39,70 | 39,70 | 39,20 | 39,20 | -1,26% | 154.199,00 |
| 14.11.2024 | 39,40 | 39,70 | 39,20 | 39,70 | 0,76% | 141.073,00 |
| 13.11.2024 | 39,34 | 39,56 | 39,16 | 39,40 | 0,15% | 140.706,00 |
| 12.11.2024 | 39,34 | 39,46 | 39,18 | 39,34 | -0,71% | 141.288,00 |
| 11.11.2024 | 39,70 | 39,88 | 39,56 | 39,62 | -0,05% | 97.741,00 |
| 08.11.2024 | 39,28 | 39,66 | 39,04 | 39,64 | 1,17% | 218.195,00 |
| 07.11.2024 | 39,12 | 39,42 | 39,06 | 39,18 | 0,15% | 168.973,00 |
| 06.11.2024 | 39,44 | 39,60 | 39,02 | 39,12 | -1,11% | 165.176,00 |
| 05.11.2024 | 39,14 | 39,64 | 39,02 | 39,56 | 1,38% | 197.149,00 |
| 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 |