34,560€
0,70%
Echtzeit-Aktienkurs La Francaise des Jeux
Bid:
Ask:
Aktienkurse zur La Francaise des Jeux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 34,32 | 34,49 | 34,05 | 34,45 | 0,38% | - |
| 13.05.2024 | 34,09 | 34,72 | 34,07 | 34,32 | 0,79% | 120,00 |
| 10.05.2024 | 34,08 | 34,24 | 33,95 | 34,05 | -0,21% | 31,00 |
| 09.05.2024 | 34,08 | 34,17 | 33,98 | 34,12 | 0,00% | - |
| 08.05.2024 | 34,29 | 34,51 | 34,07 | 34,12 | -0,61% | - |
| 07.05.2024 | 34,10 | 34,40 | 33,94 | 34,33 | 0,67% | 1.300,00 |
| 06.05.2024 | 33,94 | 34,17 | 33,84 | 34,10 | 0,47% | 6,00 |
| 03.05.2024 | 33,69 | 34,00 | 33,64 | 33,94 | -4,15% | 90,00 |
| 02.05.2024 | 35,37 | 35,55 | 35,17 | 35,41 | 0,23% | 120,00 |
| 30.04.2024 | 35,40 | 35,85 | 35,25 | 35,33 | -0,20% | 19,00 |
| 29.04.2024 | 35,21 | 35,43 | 35,00 | 35,40 | 0,54% | - |
| 26.04.2024 | 34,78 | 35,28 | 34,53 | 35,21 | 0,77% | 3,00 |
| 25.04.2024 | 34,87 | 35,10 | 34,28 | 34,94 | 0,32% | - |
| 24.04.2024 | 35,24 | 35,45 | 34,78 | 34,83 | -1,28% | 4,00 |
| 23.04.2024 | 35,32 | 35,55 | 35,01 | 35,28 | -0,11% | - |
| 22.04.2024 | 35,31 | 35,74 | 35,12 | 35,32 | 0,48% | - |
| 19.04.2024 | 35,06 | 35,38 | 34,59 | 35,15 | 0,26% | - |
| 18.04.2024 | 36,61 | 36,96 | 34,83 | 35,06 | -4,23% | 2,00 |
| 17.04.2024 | 37,10 | 37,19 | 36,20 | 36,61 | -1,32% | - |
| 16.04.2024 | 36,75 | 37,22 | 36,47 | 37,10 | 1,06% | 2,00 |
| 15.04.2024 | 36,91 | 37,44 | 36,71 | 36,71 | -0,43% | - |
| 12.04.2024 | 37,33 | 37,55 | 36,84 | 36,87 | -1,23% | 4,00 |
| 11.04.2024 | 36,98 | 37,37 | 36,74 | 37,33 | 1,06% | - |
| 10.04.2024 | 37,28 | 37,54 | 36,70 | 36,94 | -1,02% | - |
| 09.04.2024 | 37,32 | 37,42 | 36,86 | 37,32 | 0,00% | 10,00 |
| 08.04.2024 | 37,48 | 37,61 | 37,32 | 37,32 | -0,43% | - |
| 05.04.2024 | 37,39 | 37,57 | 36,69 | 37,48 | 0,24% | 2,00 |
| 04.04.2024 | 38,01 | 38,17 | 37,36 | 37,39 | -1,68% | 3,00 |
| 03.04.2024 | 37,45 | 38,08 | 37,37 | 38,03 | 1,31% | - |
| 02.04.2024 | 37,82 | 38,09 | 37,34 | 37,54 | -0,74% | - |
| 28.03.2024 | 37,78 | 37,96 | 37,62 | 37,82 | 0,24% | - |
| 27.03.2024 | 37,76 | 37,97 | 37,57 | 37,73 | -0,08% | 2,00 |
| 26.03.2024 | 37,75 | 37,92 | 37,41 | 37,76 | 0,03% | - |
| 25.03.2024 | 37,44 | 37,82 | 37,25 | 37,75 | 0,83% | - |
| 22.03.2024 | 37,28 | 37,53 | 37,17 | 37,44 | 0,43% | 2,00 |
| 21.03.2024 | 37,95 | 38,06 | 37,11 | 37,28 | -1,40% | 29,00 |
| 20.03.2024 | 37,39 | 37,81 | 37,35 | 37,81 | 1,12% | - |
| 19.03.2024 | 37,36 | 37,52 | 37,21 | 37,39 | 0,08% | 105,00 |
| 18.03.2024 | 37,97 | 38,10 | 37,33 | 37,36 | -1,50% | - |
| 15.03.2024 | 37,44 | 37,97 | 37,40 | 37,93 | 1,31% | 2,00 |
| 14.03.2024 | 37,78 | 37,99 | 37,33 | 37,44 | -0,90% | 4,00 |
| 13.03.2024 | 37,59 | 37,99 | 37,43 | 37,78 | 0,40% | - |
| 12.03.2024 | 36,93 | 37,67 | 36,93 | 37,63 | 1,90% | - |
| 11.03.2024 | 36,77 | 37,11 | 36,69 | 36,93 | 0,33% | 2,00 |
| 08.03.2024 | 36,72 | 37,19 | 36,69 | 36,81 | 0,25% | - |
| 07.03.2024 | 37,03 | 37,03 | 36,57 | 36,72 | -0,97% | - |
| 06.03.2024 | 38,06 | 38,20 | 36,93 | 37,08 | -2,68% | - |
| 05.03.2024 | 38,40 | 38,47 | 37,93 | 38,10 | -1,01% | - |
| 04.03.2024 | 38,88 | 38,95 | 38,19 | 38,49 | -0,72% | - |
| 01.03.2024 | 38,84 | 39,13 | 38,59 | 38,77 | -0,18% | - |
| 29.02.2024 | 39,33 | 39,45 | 38,62 | 38,84 | -1,15% | 4,00 |
| 28.02.2024 | 38,52 | 39,40 | 38,48 | 39,29 | 1,89% | - |
| 27.02.2024 | 38,88 | 39,09 | 38,41 | 38,56 | -0,82% | 9,00 |
| 26.02.2024 | 39,26 | 39,37 | 38,83 | 38,88 | -1,29% | - |
| 23.02.2024 | 39,35 | 39,47 | 39,03 | 39,39 | 0,25% | - |
| 22.02.2024 | 38,84 | 39,33 | 38,71 | 39,29 | 1,45% | - |
| 21.02.2024 | 38,71 | 38,89 | 38,44 | 38,73 | 0,05% | - |
| 20.02.2024 | 38,88 | 39,05 | 38,49 | 38,71 | -0,44% | 2,00 |
| 19.02.2024 | 39,21 | 39,38 | 38,77 | 38,88 | -0,84% | 3,00 |
| 16.02.2024 | 39,09 | 39,47 | 39,08 | 39,21 | 0,20% | 7,00 |
| 15.02.2024 | 38,72 | 39,29 | 38,63 | 39,13 | 0,95% | 14,00 |
| 14.02.2024 | 38,52 | 38,85 | 38,49 | 38,76 | 0,62% | 3,00 |
| 13.02.2024 | 38,56 | 38,69 | 38,10 | 38,52 | 0,00% | 4,00 |
| 12.02.2024 | 38,94 | 39,19 | 38,47 | 38,52 | -0,59% | 8,00 |
| 09.02.2024 | 38,51 | 38,83 | 38,33 | 38,75 | 0,62% | 2,00 |
| 08.02.2024 | 38,41 | 38,79 | 38,40 | 38,51 | 0,21% | - |
| 07.02.2024 | 38,61 | 38,69 | 38,31 | 38,43 | -0,47% | 62,00 |
| 06.02.2024 | 38,20 | 38,65 | 38,09 | 38,61 | 1,18% | - |
| 05.02.2024 | 38,16 | 38,21 | 37,75 | 38,16 | -0,08% | 11,00 |
| 02.02.2024 | 38,38 | 38,56 | 38,13 | 38,19 | -0,99% | 6,00 |
| 01.02.2024 | 37,57 | 38,57 | 37,42 | 38,57 | 2,39% | - |
| 31.01.2024 | 37,54 | 37,85 | 37,46 | 37,67 | 0,32% | 7,00 |
| 30.01.2024 | 38,09 | 38,31 | 37,41 | 37,55 | -1,42% | - |
| 29.01.2024 | 37,27 | 38,11 | 37,27 | 38,09 | 1,98% | 4,00 |
| 26.01.2024 | 37,67 | 37,67 | 35,83 | 37,35 | -0,85% | 14,00 |
| 25.01.2024 | 36,13 | 37,68 | 36,13 | 37,67 | 4,15% | 12,00 |
| 24.01.2024 | 36,47 | 36,81 | 35,79 | 36,17 | -0,93% | 2,00 |
| 23.01.2024 | 35,98 | 36,71 | 35,98 | 36,51 | 1,47% | - |
| 22.01.2024 | 34,76 | 36,93 | 33,89 | 35,98 | 3,87% | 650,00 |
| 19.01.2024 | 34,01 | 34,64 | 33,95 | 34,64 | 1,73% | - |
| 18.01.2024 | 33,53 | 34,11 | 33,49 | 34,05 | 1,55% | 4,00 |
| 17.01.2024 | 33,49 | 33,53 | 33,07 | 33,53 | 0,00% | - |
| 16.01.2024 | 33,01 | 33,67 | 32,97 | 33,53 | 0,96% | 3,00 |
| 15.01.2024 | 32,91 | 33,32 | 32,91 | 33,21 | 1,03% | - |
| 12.01.2024 | 32,88 | 33,17 | 32,72 | 32,87 | 0,09% | - |
| 11.01.2024 | 32,72 | 33,02 | 32,64 | 32,84 | 0,37% | 3,00 |
| 10.01.2024 | 32,93 | 33,08 | 32,31 | 32,72 | -0,64% | 3,00 |
| 09.01.2024 | 33,17 | 33,34 | 32,87 | 32,93 | -0,84% | 3,00 |
| 08.01.2024 | 32,83 | 33,30 | 32,58 | 33,21 | 1,16% | 10,00 |
| 05.01.2024 | 33,07 | 33,15 | 32,55 | 32,83 | -0,73% | - |
| 04.01.2024 | 33,65 | 33,87 | 32,85 | 33,07 | -1,72% | 2,00 |
| 03.01.2024 | 33,06 | 33,78 | 33,02 | 33,65 | 1,66% | 2,00 |
| 02.01.2024 | 32,80 | 33,41 | 32,80 | 33,10 | 0,91% | 6,00 |
| 29.12.2023 | 32,61 | 32,90 | 32,61 | 32,80 | 0,58% | 2,00 |
| 28.12.2023 | 32,92 | 33,08 | 32,56 | 32,61 | -0,73% | 2,00 |
| 27.12.2023 | 32,79 | 32,94 | 32,70 | 32,85 | 0,67% | 14,00 |
| 22.12.2023 | 32,78 | 32,92 | 32,55 | 32,63 | -0,46% | - |
| 21.12.2023 | 32,64 | 32,96 | 32,64 | 32,78 | 0,43% | - |
| 20.12.2023 | 33,15 | 33,28 | 32,64 | 32,64 | -1,42% | - |
| 19.12.2023 | 33,32 | 33,47 | 32,96 | 33,11 | -0,51% | - |