157,000€
0,13%
Echtzeit-Aktienkurs Électricité de Strasbourg S.A.
Bid:
Ask:
Aktienkurse zur Électricité de Strasbourg S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 156,20 | 156,20 | 154,60 | 156,00 | -5,22% | 64,00 |
| 30.09.2026 | 165,00 | 165,00 | 164,60 | 164,60 | -0,06% | 119,00 |
| 29.09.2026 | 164,20 | 165,30 | 162,50 | 164,70 | -0,30% | - |
| 28.09.2026 | 165,20 | 165,20 | 165,20 | 165,20 | -0,06% | 3,00 |
| 25.09.2026 | 166,50 | 166,70 | 163,20 | 165,30 | -0,30% | - |
| 24.09.2026 | 164,10 | 166,60 | 164,00 | 165,80 | 0,61% | - |
| 23.09.2026 | 165,80 | 166,20 | 164,00 | 164,80 | -0,60% | - |
| 22.09.2026 | 167,60 | 167,80 | 165,00 | 165,80 | -1,31% | - |
| 21.09.2026 | 162,30 | 168,00 | 162,30 | 168,00 | 4,61% | - |
| 18.09.2026 | 160,60 | 160,60 | 160,60 | 160,60 | -0,19% | 10,00 |
| 17.09.2026 | 159,20 | 161,10 | 157,60 | 160,90 | 1,96% | - |
| 16.09.2026 | 154,90 | 158,30 | 154,50 | 157,80 | 2,27% | - |
| 15.09.2026 | 156,40 | 157,50 | 154,20 | 154,30 | -2,34% | - |
| 14.09.2026 | 157,20 | 158,00 | 157,20 | 158,00 | 1,22% | 45,00 |
| 11.09.2026 | 157,40 | 158,30 | 155,90 | 156,10 | -0,32% | - |
| 10.09.2026 | 158,90 | 159,10 | 156,20 | 156,60 | -0,89% | - |
| 09.09.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -0,88% | 7,00 |
| 08.09.2026 | 159,40 | 159,40 | 159,40 | 159,40 | 2,38% | 12,00 |
| 07.09.2026 | 158,40 | 159,30 | 155,40 | 155,70 | -0,95% | - |
| 04.09.2026 | 158,00 | 158,00 | 157,00 | 157,20 | -0,13% | 85,00 |
| 03.09.2026 | 157,00 | 157,60 | 157,00 | 157,40 | -1,99% | 47,00 |
| 02.09.2026 | 162,60 | 163,00 | 160,60 | 160,60 | -1,11% | 67,00 |
| 01.09.2026 | 164,20 | 164,20 | 162,40 | 162,40 | -0,98% | 16,00 |
| 31.08.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -2,38% | 1,00 |
| 28.08.2026 | 168,20 | 168,20 | 168,00 | 168,00 | 0,54% | 27,00 |
| 27.08.2026 | 167,80 | 168,80 | 166,00 | 167,10 | 0,12% | - |
| 26.08.2026 | 167,90 | 168,20 | 166,40 | 166,90 | -0,89% | - |
| 25.08.2026 | 168,40 | 168,40 | 168,40 | 168,40 | 1,81% | 48,00 |
| 24.08.2026 | 163,60 | 166,00 | 163,60 | 165,40 | -0,78% | 31,00 |
| 21.08.2026 | 168,50 | 168,50 | 164,70 | 166,70 | -0,30% | - |
| 20.08.2026 | 168,20 | 168,20 | 167,20 | 167,20 | -0,36% | 10,00 |
| 19.08.2026 | 168,70 | 169,50 | 167,10 | 167,80 | 0,12% | - |
| 18.08.2026 | 167,50 | 169,10 | 166,60 | 167,60 | 1,21% | - |
| 17.08.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -2,01% | 27,00 |
| 14.08.2026 | 169,20 | 169,20 | 169,00 | 169,00 | -2,54% | 120,00 |
| 13.08.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -0,63% | 10,00 |
| 12.08.2026 | 171,70 | 174,60 | 171,50 | 174,50 | 1,81% | - |
| 11.08.2026 | 171,00 | 175,30 | 170,00 | 171,40 | -0,12% | - |
| 10.08.2026 | 176,80 | 176,80 | 171,60 | 171,60 | -3,21% | 27,00 |
| 07.08.2026 | 175,50 | 178,40 | 173,50 | 177,30 | 0,51% | - |
| 06.08.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 3,16% | 16,00 |
| 05.08.2026 | 173,20 | 173,20 | 171,00 | 171,00 | 0,00% | 57,00 |
| 04.08.2026 | 160,40 | 171,00 | 160,40 | 171,00 | 5,17% | 273,00 |
| 03.08.2026 | 162,60 | 162,60 | 155,60 | 162,60 | -4,58% | 81,00 |
| 31.07.2026 | 182,20 | 182,20 | 170,40 | 170,40 | -12,70% | 94,00 |
| 30.07.2026 | 195,20 | 195,20 | 195,20 | 195,20 | 0,26% | 3,00 |
| 29.07.2026 | 192,40 | 194,80 | 192,20 | 194,70 | 0,99% | - |
| 28.07.2026 | 196,00 | 197,90 | 191,60 | 192,80 | -3,21% | - |
| 27.07.2026 | 199,20 | 199,20 | 199,20 | 199,20 | -2,11% | 24,00 |
| 24.07.2026 | 203,50 | 203,50 | 203,50 | 203,50 | 1,42% | 25,00 |
| 23.07.2026 | 201,50 | 203,25 | 199,10 | 200,65 | -0,67% | - |
| 22.07.2026 | 196,00 | 203,00 | 194,10 | 202,00 | 3,06% | - |
| 21.07.2026 | 195,40 | 196,00 | 195,40 | 196,00 | 1,29% | 21,00 |
| 20.07.2026 | 197,00 | 198,95 | 193,10 | 193,50 | -1,78% | - |
| 17.07.2026 | 197,00 | 197,00 | 197,00 | 197,00 | -0,51% | 12,00 |
| 16.07.2026 | 199,00 | 199,00 | 198,00 | 198,00 | -1,32% | 25,00 |
| 15.07.2026 | 201,50 | 207,00 | 199,55 | 200,65 | 0,17% | - |
| 14.07.2026 | 203,00 | 205,25 | 200,15 | 200,30 | -2,29% | - |
| 13.07.2026 | 203,25 | 206,75 | 203,25 | 205,00 | 0,24% | - |
| 10.07.2026 | 204,50 | 204,50 | 204,50 | 204,50 | -0,37% | 235,00 |
| 09.07.2026 | 206,00 | 207,25 | 202,75 | 205,25 | -0,24% | - |
| 08.07.2026 | 204,25 | 208,50 | 204,25 | 205,75 | -0,12% | - |
| 07.07.2026 | 207,00 | 207,00 | 205,50 | 206,00 | -0,96% | 61,00 |
| 06.07.2026 | 209,00 | 212,25 | 206,75 | 208,00 | 0,00% | - |
| 03.07.2026 | 204,00 | 208,50 | 203,50 | 208,00 | 1,71% | 28,00 |
| 02.07.2026 | 205,50 | 205,50 | 204,50 | 204,50 | -0,73% | 20,00 |
| 01.07.2026 | 202,50 | 206,25 | 200,25 | 206,00 | 0,37% | - |
| 30.06.2026 | 209,00 | 209,25 | 205,00 | 205,25 | -1,56% | - |
| 29.06.2026 | 209,00 | 212,50 | 207,50 | 208,50 | 1,71% | 60,00 |
| 26.06.2026 | 205,00 | 205,00 | 205,00 | 205,00 | 2,50% | 35,00 |
| 25.06.2026 | 197,80 | 200,20 | 196,80 | 200,00 | 1,37% | - |
| 24.06.2026 | 199,30 | 199,50 | 194,40 | 197,30 | 1,96% | - |
| 23.06.2026 | 192,20 | 193,50 | 191,40 | 193,50 | 0,89% | - |
| 22.06.2026 | 192,00 | 192,00 | 191,80 | 191,80 | 1,48% | 40,00 |
| 19.06.2026 | 189,00 | 189,00 | 189,00 | 189,00 | -1,56% | 13,00 |
| 18.06.2026 | 194,20 | 194,20 | 192,00 | 192,00 | -3,61% | 64,00 |
| 17.06.2026 | 194,80 | 199,20 | 194,80 | 199,20 | 0,81% | 131,00 |
| 16.06.2026 | 210,00 | 210,00 | 193,40 | 197,60 | -7,01% | 45,00 |
| 15.06.2026 | 215,50 | 215,50 | 212,50 | 212,50 | -0,47% | 69,00 |
| 12.06.2026 | 214,50 | 214,50 | 213,50 | 213,50 | -1,39% | 27,00 |
| 11.06.2026 | 216,50 | 216,50 | 216,50 | 216,50 | 3,34% | 8,00 |
| 10.06.2026 | 210,50 | 210,50 | 209,50 | 209,50 | 0,72% | 22,00 |
| 09.06.2026 | 213,00 | 213,00 | 208,00 | 208,00 | -2,35% | 157,00 |
| 08.06.2026 | 213,00 | 213,00 | 213,00 | 213,00 | 0,24% | 2,00 |
| 05.06.2026 | 220,00 | 220,00 | 212,50 | 212,50 | -8,80% | 28,00 |
| 04.06.2026 | 232,50 | 233,00 | 231,50 | 233,00 | 0,22% | 252,00 |
| 03.06.2026 | 234,00 | 236,00 | 232,00 | 232,50 | 0,22% | 268,00 |
| 02.06.2026 | 235,50 | 235,50 | 232,00 | 232,00 | -1,28% | 85,00 |
| 01.06.2026 | 237,50 | 237,50 | 235,00 | 235,00 | -0,42% | 28,00 |
| 29.05.2026 | 243,50 | 243,50 | 236,00 | 236,00 | -2,88% | 173,00 |
| 28.05.2026 | 248,50 | 248,50 | 240,00 | 243,00 | -1,22% | 79,00 |
| 27.05.2026 | 250,00 | 250,00 | 246,00 | 246,00 | -1,20% | 167,00 |
| 26.05.2026 | 248,00 | 249,00 | 248,00 | 249,00 | 1,53% | 100,00 |
| 25.05.2026 | 249,25 | 249,75 | 244,75 | 245,25 | -0,71% | - |
| 22.05.2026 | 248,00 | 248,00 | 246,50 | 247,00 | -0,10% | 47,00 |
| 21.05.2026 | 240,75 | 247,50 | 240,75 | 247,25 | 1,96% | - |
| 20.05.2026 | 240,00 | 242,50 | 240,00 | 242,50 | 2,32% | 23,00 |
| 19.05.2026 | 239,00 | 239,00 | 237,00 | 237,00 | -1,25% | 61,00 |
| 18.05.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 1,05% | 3,00 |
| 15.05.2026 | 239,50 | 239,50 | 236,00 | 237,50 | -2,26% | 79,00 |