34,400€
0,76%
Echtzeit-Aktienkurs LA FRAN.D.J.(PROM.)EO-,40
Bid:
Ask:
Aktienkurse zur LA FRAN.D.J.(PROM.)EO-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 34,42 | 34,60 | 34,12 | 34,48 | 1,00% | 163,00 |
| 13.05.2024 | 34,00 | 34,70 | 34,00 | 34,14 | -0,12% | 1.055,00 |
| 10.05.2024 | 33,92 | 34,22 | 33,92 | 34,18 | 0,12% | 569,00 |
| 09.05.2024 | 34,12 | 34,14 | 33,98 | 34,14 | 0,29% | 36,00 |
| 08.05.2024 | 34,42 | 34,44 | 33,92 | 34,04 | -1,16% | 241,00 |
| 07.05.2024 | 34,20 | 34,48 | 33,94 | 34,44 | 1,12% | 125,00 |
| 06.05.2024 | 34,16 | 34,16 | 33,94 | 34,06 | 0,24% | 768,00 |
| 03.05.2024 | 33,86 | 34,16 | 33,46 | 33,98 | -3,63% | 1.298,00 |
| 02.05.2024 | 35,30 | 35,58 | 35,24 | 35,26 | -0,73% | 1.214,00 |
| 30.04.2024 | 35,26 | 35,86 | 35,26 | 35,52 | 0,68% | 1.752,00 |
| 29.04.2024 | 35,24 | 35,58 | 35,00 | 35,28 | -0,34% | 555,00 |
| 26.04.2024 | 34,68 | 35,40 | 34,56 | 35,40 | 1,90% | 758,00 |
| 25.04.2024 | 34,74 | 35,08 | 34,32 | 34,74 | -0,29% | 554,00 |
| 24.04.2024 | 35,48 | 35,48 | 34,74 | 34,84 | -1,53% | 33,00 |
| 23.04.2024 | 35,44 | 35,48 | 35,06 | 35,38 | 0,06% | 405,00 |
| 22.04.2024 | 35,64 | 35,76 | 35,02 | 35,36 | 0,51% | 607,00 |
| 19.04.2024 | 34,54 | 35,38 | 34,54 | 35,18 | 0,00% | 49,00 |
| 18.04.2024 | 36,86 | 36,86 | 34,82 | 35,18 | -3,67% | 171,00 |
| 17.04.2024 | 36,94 | 37,04 | 36,44 | 36,52 | -2,09% | 31,00 |
| 16.04.2024 | 36,46 | 37,30 | 36,36 | 37,30 | 0,92% | 81,00 |
| 15.04.2024 | 37,26 | 37,28 | 36,60 | 36,96 | -0,27% | 68,00 |
| 12.04.2024 | 37,50 | 37,54 | 36,76 | 37,06 | -1,12% | 74,00 |
| 11.04.2024 | 37,12 | 37,48 | 36,82 | 37,48 | 1,90% | 72,00 |
| 10.04.2024 | 37,50 | 37,54 | 36,74 | 36,78 | -0,81% | 34,00 |
| 09.04.2024 | 37,16 | 37,42 | 36,88 | 37,08 | -1,12% | 436,00 |
| 08.04.2024 | 37,60 | 37,62 | 37,18 | 37,50 | 0,43% | 144,00 |
| 05.04.2024 | 37,56 | 37,56 | 36,86 | 37,34 | -1,06% | 49,00 |
| 04.04.2024 | 38,14 | 38,14 | 37,70 | 37,74 | -0,42% | 54,00 |
| 03.04.2024 | 37,24 | 38,20 | 37,24 | 37,90 | 1,55% | 396,00 |
| 02.04.2024 | 37,90 | 38,10 | 37,30 | 37,32 | -1,58% | 331,00 |
| 28.03.2024 | 37,88 | 37,94 | 37,58 | 37,92 | 0,05% | 153,00 |
| 27.03.2024 | 37,66 | 37,96 | 37,54 | 37,90 | 0,05% | 193,00 |
| 26.03.2024 | 37,96 | 37,98 | 37,42 | 37,88 | 0,69% | 109,00 |
| 25.03.2024 | 37,52 | 37,96 | 37,24 | 37,62 | 0,00% | 340,00 |
| 22.03.2024 | 37,08 | 37,66 | 37,02 | 37,62 | 0,53% | 361,00 |
| 21.03.2024 | 37,80 | 38,08 | 37,14 | 37,42 | -1,21% | 133,00 |
| 20.03.2024 | 37,48 | 37,90 | 37,18 | 37,88 | 1,01% | 112,00 |
| 19.03.2024 | 37,18 | 37,66 | 37,18 | 37,50 | 0,70% | 96,00 |
| 18.03.2024 | 38,08 | 38,10 | 37,18 | 37,24 | -2,10% | 146,00 |
| 15.03.2024 | 37,54 | 38,04 | 37,34 | 38,04 | 2,26% | 415,00 |
| 14.03.2024 | 37,68 | 37,96 | 37,20 | 37,20 | -1,90% | 123,00 |
| 13.03.2024 | 37,74 | 37,98 | 37,46 | 37,92 | 1,17% | 243,00 |
| 12.03.2024 | 37,16 | 37,76 | 36,94 | 37,48 | 1,19% | 191,00 |
| 11.03.2024 | 36,92 | 37,10 | 36,64 | 37,04 | 0,00% | 248,00 |
| 08.03.2024 | 36,84 | 37,20 | 36,56 | 37,04 | 0,33% | 212,00 |
| 07.03.2024 | 36,68 | 36,92 | 36,58 | 36,92 | -0,70% | 139,00 |
| 06.03.2024 | 38,26 | 38,28 | 36,86 | 37,18 | -2,52% | 330,00 |
| 05.03.2024 | 38,50 | 38,56 | 37,90 | 38,14 | -1,45% | 74,00 |
| 04.03.2024 | 38,72 | 38,98 | 38,24 | 38,70 | -0,72% | 135,00 |
| 01.03.2024 | 39,10 | 39,10 | 38,58 | 38,98 | 0,83% | 425,00 |
| 29.02.2024 | 39,52 | 39,52 | 38,56 | 38,66 | -2,03% | 76,00 |
| 28.02.2024 | 38,72 | 39,54 | 38,36 | 39,46 | 2,02% | 1.105,00 |
| 27.02.2024 | 38,72 | 38,98 | 38,34 | 38,68 | -0,31% | 235,00 |
| 26.02.2024 | 39,34 | 39,34 | 38,78 | 38,80 | -0,92% | 73,00 |
| 23.02.2024 | 39,46 | 39,48 | 39,04 | 39,16 | -0,91% | 169,00 |
| 22.02.2024 | 39,18 | 39,56 | 38,84 | 39,52 | 1,65% | 65,00 |
| 21.02.2024 | 38,92 | 38,94 | 38,44 | 38,88 | 0,10% | 1.474,00 |
| 20.02.2024 | 39,00 | 39,02 | 38,50 | 38,84 | -0,56% | 77,00 |
| 19.02.2024 | 39,44 | 39,44 | 38,74 | 39,06 | -1,21% | 86,00 |
| 16.02.2024 | 39,32 | 39,54 | 39,04 | 39,54 | 0,71% | 189,00 |
| 15.02.2024 | 38,78 | 39,28 | 38,68 | 39,26 | 1,19% | 132,00 |
| 14.02.2024 | 38,50 | 38,80 | 38,50 | 38,80 | 0,52% | 84,00 |
| 13.02.2024 | 38,42 | 38,84 | 38,16 | 38,60 | 0,47% | 545,00 |
| 12.02.2024 | 38,78 | 39,10 | 38,42 | 38,42 | -1,79% | 115,00 |
| 09.02.2024 | 38,38 | 39,12 | 38,36 | 39,12 | 1,88% | 123,00 |
| 08.02.2024 | 38,58 | 38,76 | 38,38 | 38,40 | -0,52% | 78,00 |
| 07.02.2024 | 38,74 | 38,76 | 38,24 | 38,60 | 0,52% | 161,00 |
| 06.02.2024 | 38,30 | 38,68 | 38,24 | 38,40 | 1,00% | 73,00 |
| 05.02.2024 | 37,96 | 38,34 | 37,90 | 38,02 | -0,73% | 277,00 |
| 02.02.2024 | 38,28 | 38,54 | 37,98 | 38,30 | -0,47% | 1.309,00 |
| 01.02.2024 | 37,56 | 38,48 | 37,30 | 38,48 | 2,56% | 106,00 |
| 31.01.2024 | 37,32 | 37,84 | 37,32 | 37,52 | -0,53% | 120,00 |
| 30.01.2024 | 37,90 | 37,98 | 37,38 | 37,72 | -0,95% | 52,00 |
| 29.01.2024 | 37,48 | 38,08 | 37,48 | 38,08 | 2,31% | 178,00 |
| 26.01.2024 | 37,16 | 37,50 | 36,22 | 37,22 | 0,00% | 1.939,00 |
| 25.01.2024 | 37,00 | 37,22 | 36,70 | 37,22 | 2,59% | 656,00 |
| 24.01.2024 | 35,96 | 36,28 | 35,90 | 36,28 | -0,38% | 1.046,00 |
| 23.01.2024 | 36,20 | 36,42 | 36,12 | 36,42 | 0,89% | 1.031,00 |
| 22.01.2024 | 34,28 | 36,84 | 34,28 | 36,10 | 5,80% | 1.860,00 |
| 19.01.2024 | 34,12 | 34,14 | 34,12 | 34,12 | 1,37% | 307,00 |
| 18.01.2024 | 33,62 | 33,74 | 33,62 | 33,66 | 0,84% | 58,00 |
| 17.01.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,71% | 2,00 |
| 16.01.2024 | 33,18 | 33,64 | 33,18 | 33,62 | 0,84% | 1.693,00 |
| 15.01.2024 | 33,20 | 33,34 | 33,18 | 33,34 | 1,52% | 129,00 |
| 12.01.2024 | 32,90 | 32,90 | 32,84 | 32,84 | -0,67% | 4,00 |
| 11.01.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 0,49% | 2,00 |
| 10.01.2024 | 32,28 | 32,90 | 32,28 | 32,90 | -0,21% | 364,00 |
| 09.01.2024 | 33,24 | 33,24 | 32,87 | 32,97 | -0,93% | - |
| 08.01.2024 | 32,79 | 33,30 | 32,58 | 33,28 | 1,77% | - |
| 05.01.2024 | 32,96 | 32,96 | 32,70 | 32,70 | -2,91% | 128,00 |
| 04.01.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | 25,00 |
| 03.01.2024 | 33,09 | 33,78 | 33,07 | 33,68 | 1,08% | - |
| 02.01.2024 | 32,58 | 33,38 | 32,58 | 33,32 | 1,59% | 231,00 |
| 29.12.2023 | 32,71 | 32,90 | 32,67 | 32,80 | 0,37% | - |
| 28.12.2023 | 32,68 | 32,68 | 32,68 | 32,68 | -0,67% | 68,00 |
| 27.12.2023 | 32,74 | 32,90 | 32,74 | 32,90 | 0,18% | 93,00 |
| 22.12.2023 | 32,88 | 32,88 | 32,62 | 32,84 | -0,06% | 459,00 |
| 21.12.2023 | 32,86 | 32,86 | 32,86 | 32,86 | 0,31% | 200,00 |
| 20.12.2023 | 32,76 | 32,76 | 32,76 | 32,76 | -1,18% | 100,00 |
| 19.12.2023 | 33,33 | 33,47 | 32,96 | 33,15 | 0,09% | - |