36,850€
-1,05%
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 | 37,04 | 37,14 | 36,46 | 36,78 | -1,24% | 555,00 |
| 19.12.2024 | 36,60 | 37,32 | 36,60 | 37,24 | 0,87% | 197,00 |
| 18.12.2024 | 37,76 | 37,76 | 36,92 | 36,92 | -1,55% | 951,00 |
| 17.12.2024 | 37,28 | 37,86 | 37,28 | 37,50 | 0,32% | 233,00 |
| 16.12.2024 | 38,10 | 38,10 | 37,14 | 37,38 | -2,15% | 349,00 |
| 13.12.2024 | 38,18 | 38,44 | 37,86 | 38,20 | -0,68% | 97,00 |
| 12.12.2024 | 38,48 | 38,52 | 38,10 | 38,46 | 0,52% | 138,00 |
| 11.12.2024 | 38,16 | 38,52 | 37,70 | 38,26 | 0,26% | 180,00 |
| 10.12.2024 | 37,14 | 38,18 | 37,14 | 38,16 | 2,36% | 185,00 |
| 09.12.2024 | 37,72 | 37,78 | 37,28 | 37,28 | -1,32% | 229,00 |
| 06.12.2024 | 37,30 | 37,82 | 37,30 | 37,78 | 0,75% | 184,00 |
| 05.12.2024 | 37,44 | 37,70 | 37,16 | 37,50 | 0,86% | 723,00 |
| 04.12.2024 | 37,20 | 37,52 | 37,12 | 37,18 | -0,80% | 508,00 |
| 03.12.2024 | 36,70 | 37,68 | 36,70 | 37,48 | 1,30% | 431,00 |
| 02.12.2024 | 37,16 | 37,26 | 36,66 | 37,00 | -1,39% | 404,00 |
| 29.11.2024 | 37,88 | 37,88 | 37,34 | 37,52 | -1,21% | 164,00 |
| 28.11.2024 | 38,06 | 38,18 | 37,68 | 37,98 | 0,00% | 99,00 |
| 27.11.2024 | 38,00 | 38,00 | 37,60 | 37,98 | -0,21% | 237,00 |
| 26.11.2024 | 38,30 | 38,66 | 37,78 | 38,06 | -1,30% | 471,00 |
| 25.11.2024 | 38,34 | 38,56 | 37,76 | 38,56 | 1,63% | 163,00 |
| 22.11.2024 | 38,38 | 38,38 | 37,52 | 37,94 | -2,22% | 766,00 |
| 21.11.2024 | 37,64 | 38,82 | 37,48 | 38,80 | 3,47% | 406,00 |
| 20.11.2024 | 38,70 | 38,70 | 36,72 | 37,50 | -0,85% | 1.173,00 |
| 19.11.2024 | 40,00 | 40,02 | 37,02 | 37,82 | -4,45% | 512,00 |
| 18.11.2024 | 39,06 | 39,96 | 39,04 | 39,58 | 1,02% | 308,00 |
| 15.11.2024 | 39,26 | 39,70 | 38,98 | 39,18 | -1,51% | 175,00 |
| 14.11.2024 | 39,52 | 39,84 | 39,26 | 39,78 | 1,22% | 155,00 |
| 13.11.2024 | 39,18 | 39,70 | 39,18 | 39,30 | 0,20% | 233,00 |
| 12.11.2024 | 39,32 | 39,58 | 38,98 | 39,22 | -1,21% | 341,00 |
| 11.11.2024 | 39,66 | 40,10 | 39,40 | 39,70 | -0,35% | 209,00 |
| 08.11.2024 | 39,20 | 39,84 | 39,04 | 39,84 | 0,96% | 420,00 |
| 07.11.2024 | 39,40 | 39,46 | 39,02 | 39,46 | 0,41% | 219,00 |
| 06.11.2024 | 39,76 | 40,06 | 38,90 | 39,30 | -0,86% | 1.541,00 |
| 05.11.2024 | 40,22 | 40,50 | 39,14 | 39,64 | 0,92% | 604,00 |
| 04.11.2024 | 39,36 | 39,82 | 38,76 | 39,28 | 0,26% | 1.609,00 |
| 01.11.2024 | 39,14 | 39,48 | 38,82 | 39,18 | 0,00% | 522,00 |
| 31.10.2024 | 36,40 | 39,38 | 36,34 | 39,18 | 7,76% | 1.409,00 |
| 30.10.2024 | 37,00 | 37,00 | 36,36 | 36,36 | -2,05% | 75,00 |
| 29.10.2024 | 37,32 | 37,66 | 36,82 | 37,12 | -1,01% | 88,00 |
| 28.10.2024 | 37,54 | 37,54 | 36,92 | 37,50 | 0,70% | 206,00 |
| 25.10.2024 | 37,74 | 37,78 | 37,10 | 37,24 | -1,32% | 61,00 |
| 24.10.2024 | 37,36 | 37,80 | 37,10 | 37,74 | 2,17% | 241,00 |
| 23.10.2024 | 36,58 | 37,34 | 36,58 | 36,94 | 0,93% | 824,00 |
| 22.10.2024 | 36,60 | 36,92 | 36,34 | 36,60 | 0,55% | 163,00 |
| 21.10.2024 | 37,24 | 37,70 | 36,34 | 36,40 | -1,57% | 1.242,00 |
| 18.10.2024 | 36,32 | 36,98 | 36,28 | 36,98 | 1,99% | 1.619,00 |
| 17.10.2024 | 35,48 | 37,00 | 35,48 | 36,26 | 1,40% | 482,00 |
| 16.10.2024 | 35,78 | 35,78 | 35,46 | 35,76 | 0,51% | 411,00 |
| 15.10.2024 | 35,96 | 36,04 | 35,58 | 35,58 | -0,39% | 147,00 |
| 14.10.2024 | 36,34 | 36,62 | 35,68 | 35,72 | -1,65% | 232,00 |
| 11.10.2024 | 35,32 | 36,60 | 35,32 | 36,32 | 2,31% | 1.925,00 |
| 10.10.2024 | 35,42 | 35,56 | 34,86 | 35,50 | 0,00% | 605,00 |
| 09.10.2024 | 35,64 | 35,66 | 35,06 | 35,50 | -0,45% | 344,00 |
| 08.10.2024 | 34,38 | 35,68 | 34,38 | 35,66 | 2,47% | 224,00 |
| 07.10.2024 | 34,66 | 35,04 | 34,66 | 34,80 | 0,40% | 469,00 |
| 04.10.2024 | 35,56 | 36,04 | 34,56 | 34,66 | -3,18% | 1.674,00 |
| 03.10.2024 | 36,70 | 36,70 | 33,30 | 35,80 | -2,98% | 1.796,00 |
| 02.10.2024 | 36,94 | 37,24 | 36,58 | 36,90 | -1,13% | 74,00 |
| 01.10.2024 | 37,14 | 37,32 | 36,80 | 37,32 | 0,65% | 253,00 |
| 30.09.2024 | 38,60 | 38,60 | 36,82 | 37,08 | -3,79% | 324,00 |
| 27.09.2024 | 39,10 | 39,10 | 38,28 | 38,54 | -1,18% | 429,00 |
| 26.09.2024 | 39,22 | 39,30 | 38,76 | 39,00 | 0,57% | 425,00 |
| 25.09.2024 | 37,68 | 38,84 | 37,64 | 38,78 | 2,48% | 115,00 |
| 24.09.2024 | 38,14 | 38,40 | 37,84 | 37,84 | -0,32% | 186,00 |
| 23.09.2024 | 38,10 | 38,26 | 37,82 | 37,96 | 0,00% | 219,00 |
| 20.09.2024 | 38,62 | 38,74 | 37,72 | 37,96 | -2,32% | 384,00 |
| 19.09.2024 | 39,00 | 39,14 | 38,52 | 38,86 | 0,05% | 390,00 |
| 18.09.2024 | 39,00 | 39,00 | 38,26 | 38,84 | 2,21% | 122,00 |
| 17.09.2024 | 38,20 | 38,46 | 37,90 | 38,00 | -1,09% | 400,00 |
| 16.09.2024 | 38,62 | 38,64 | 38,00 | 38,42 | -0,57% | 109,00 |
| 13.09.2024 | 38,24 | 38,64 | 38,20 | 38,64 | 0,16% | 49,00 |
| 12.09.2024 | 38,82 | 38,82 | 38,12 | 38,58 | -0,26% | 306,00 |
| 11.09.2024 | 38,06 | 38,72 | 37,82 | 38,68 | 1,58% | 412,00 |
| 10.09.2024 | 38,38 | 38,44 | 37,88 | 38,08 | -0,94% | 129,00 |
| 09.09.2024 | 38,10 | 38,62 | 38,10 | 38,44 | 1,42% | 245,00 |
| 06.09.2024 | 38,26 | 38,54 | 37,82 | 37,90 | -1,97% | 520,00 |
| 05.09.2024 | 37,96 | 38,66 | 37,84 | 38,66 | 1,84% | 347,00 |
| 04.09.2024 | 37,46 | 38,34 | 37,46 | 37,96 | 0,48% | 890,00 |
| 03.09.2024 | 37,30 | 37,96 | 37,04 | 37,78 | 2,27% | 1.111,00 |
| 02.09.2024 | 37,08 | 37,08 | 36,48 | 36,94 | 0,54% | 223,00 |
| 30.08.2024 | 36,70 | 37,02 | 36,46 | 36,74 | 0,55% | 734,00 |
| 29.08.2024 | 36,50 | 36,90 | 36,22 | 36,54 | -0,05% | 346,00 |
| 28.08.2024 | 36,40 | 36,66 | 36,28 | 36,56 | -0,22% | 90,00 |
| 27.08.2024 | 36,74 | 36,74 | 36,28 | 36,64 | -0,27% | 151,00 |
| 26.08.2024 | 36,52 | 36,74 | 36,44 | 36,74 | 1,38% | 440,00 |
| 23.08.2024 | 36,44 | 36,52 | 36,18 | 36,24 | -0,55% | 112,00 |
| 22.08.2024 | 36,44 | 36,50 | 36,22 | 36,44 | 0,61% | 95,00 |
| 21.08.2024 | 35,98 | 36,50 | 35,98 | 36,22 | 0,72% | 199,00 |
| 20.08.2024 | 36,28 | 36,32 | 35,92 | 35,96 | -0,17% | 105,00 |
| 19.08.2024 | 35,88 | 36,30 | 35,76 | 36,02 | -0,06% | 371,00 |
| 16.08.2024 | 36,00 | 36,04 | 35,70 | 36,04 | 1,12% | 131,00 |
| 15.08.2024 | 35,90 | 35,98 | 35,50 | 35,64 | -0,34% | 83,00 |
| 14.08.2024 | 35,38 | 35,82 | 35,36 | 35,76 | 0,68% | 259,00 |
| 13.08.2024 | 35,52 | 35,52 | 35,04 | 35,52 | 0,28% | 109,00 |
| 12.08.2024 | 35,50 | 35,50 | 35,02 | 35,42 | 0,80% | 239,00 |
| 09.08.2024 | 34,50 | 35,46 | 34,50 | 35,14 | 1,74% | 370,00 |
| 08.08.2024 | 34,18 | 34,64 | 34,18 | 34,54 | 1,71% | 239,00 |
| 07.08.2024 | 34,76 | 34,76 | 33,96 | 33,96 | -1,96% | 429,00 |
| 06.08.2024 | 34,48 | 34,64 | 33,94 | 34,64 | 1,35% | 203,00 |
| 05.08.2024 | 34,22 | 34,48 | 33,54 | 34,18 | -3,28% | 783,00 |