31,950€
-1,69%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,53 | 32,78 | 31,85 | 31,95 | -1,69% | - |
| 05.06.2025 | 30,80 | 33,08 | 30,40 | 32,50 | 5,52% | 254,00 |
| 04.06.2025 | 30,90 | 31,13 | 30,18 | 30,80 | -0,24% | - |
| 03.06.2025 | 30,03 | 30,90 | 30,03 | 30,88 | 2,66% | - |
| 02.06.2025 | 29,85 | 30,28 | 29,70 | 30,08 | 0,75% | - |
| 30.05.2025 | 30,30 | 30,50 | 29,83 | 29,85 | -1,49% | - |
| 29.05.2025 | 28,80 | 30,55 | 28,80 | 30,30 | 5,21% | - |
| 28.05.2025 | 28,75 | 29,28 | 28,65 | 28,80 | 0,09% | - |
| 27.05.2025 | 28,63 | 29,15 | 28,55 | 28,78 | 0,52% | - |
| 26.05.2025 | 28,65 | 28,95 | 28,33 | 28,63 | 0,79% | - |
| 23.05.2025 | 28,68 | 29,18 | 27,90 | 28,40 | -0,96% | - |
| 22.05.2025 | 28,75 | 29,08 | 28,58 | 28,68 | -0,17% | - |
| 21.05.2025 | 28,28 | 28,98 | 28,20 | 28,73 | 1,59% | - |
| 20.05.2025 | 27,53 | 28,55 | 27,35 | 28,28 | 2,72% | - |
| 19.05.2025 | 27,80 | 28,10 | 27,35 | 27,53 | -1,26% | - |
| 16.05.2025 | 30,50 | 30,55 | 27,28 | 27,88 | -8,61% | - |
| 15.05.2025 | 30,30 | 30,53 | 29,70 | 30,50 | 0,49% | - |
| 14.05.2025 | 28,45 | 31,13 | 28,30 | 30,35 | 6,68% | - |
| 13.05.2025 | 28,25 | 28,48 | 27,95 | 28,45 | 0,71% | - |
| 12.05.2025 | 28,03 | 28,70 | 28,00 | 28,25 | 0,80% | - |
| 09.05.2025 | 27,83 | 28,35 | 27,80 | 28,03 | 0,72% | - |
| 08.05.2025 | 28,10 | 28,20 | 27,60 | 27,83 | -0,71% | - |
| 07.05.2025 | 28,30 | 28,38 | 27,88 | 28,03 | -0,97% | - |
| 06.05.2025 | 27,88 | 28,33 | 27,20 | 28,30 | 1,52% | - |
| 05.05.2025 | 28,33 | 28,33 | 27,48 | 27,88 | -1,59% | - |
| 02.05.2025 | 28,93 | 29,58 | 28,23 | 28,33 | -1,65% | - |
| 30.04.2025 | 28,83 | 29,15 | 28,33 | 28,80 | 0,00% | - |
| 29.04.2025 | 29,13 | 29,13 | 28,75 | 28,80 | -1,03% | - |
| 28.04.2025 | 28,93 | 29,55 | 28,35 | 29,10 | 0,52% | 25,00 |
| 25.04.2025 | 28,48 | 29,05 | 28,40 | 28,95 | 1,76% | - |
| 24.04.2025 | 28,70 | 29,23 | 28,28 | 28,45 | -0,87% | - |
| 23.04.2025 | 26,83 | 28,88 | 26,60 | 28,70 | 7,89% | 60,00 |
| 22.04.2025 | 26,83 | 26,93 | 26,00 | 26,60 | -1,02% | - |
| 17.04.2025 | 27,80 | 28,03 | 26,70 | 26,88 | -3,33% | - |
| 16.04.2025 | 25,88 | 28,25 | 25,75 | 27,80 | 7,13% | - |
| 15.04.2025 | 25,85 | 26,43 | 25,55 | 25,95 | 0,39% | - |
| 14.04.2025 | 25,28 | 26,18 | 25,28 | 25,85 | 2,48% | - |
| 11.04.2025 | 26,05 | 26,20 | 25,00 | 25,23 | -3,17% | - |
| 10.04.2025 | 26,10 | 27,40 | 25,23 | 26,05 | -0,19% | - |
| 09.04.2025 | 22,58 | 26,10 | 21,88 | 26,10 | 14,98% | - |
| 08.04.2025 | 22,30 | 23,03 | 22,30 | 22,70 | 1,68% | - |
| 07.04.2025 | 22,88 | 23,13 | 21,20 | 22,33 | -3,77% | - |
| 04.04.2025 | 24,43 | 24,48 | 22,80 | 23,20 | -5,02% | - |
| 03.04.2025 | 23,73 | 24,65 | 22,83 | 24,43 | 1,88% | - |
| 02.04.2025 | 23,20 | 24,13 | 23,05 | 23,98 | 3,34% | - |
| 01.04.2025 | 22,78 | 23,53 | 22,53 | 23,20 | 1,75% | - |
| 31.03.2025 | 23,83 | 24,08 | 22,78 | 22,80 | -4,60% | - |
| 28.03.2025 | 22,33 | 24,53 | 22,28 | 23,90 | 6,82% | 60,00 |
| 27.03.2025 | 20,90 | 23,08 | 20,85 | 22,38 | 6,93% | - |
| 26.03.2025 | 21,33 | 21,43 | 20,58 | 20,93 | -1,88% | - |
| 25.03.2025 | 20,50 | 21,53 | 20,50 | 21,33 | 3,77% | - |
| 24.03.2025 | 20,70 | 21,13 | 20,43 | 20,55 | -0,72% | - |
| 21.03.2025 | 21,13 | 21,28 | 20,43 | 20,70 | -2,24% | - |
| 20.03.2025 | 21,23 | 21,68 | 20,88 | 21,18 | -0,24% | - |
| 19.03.2025 | 21,53 | 21,55 | 20,98 | 21,23 | -1,39% | - |
| 18.03.2025 | 20,85 | 21,73 | 20,85 | 21,53 | 3,24% | - |
| 17.03.2025 | 20,13 | 21,10 | 20,07 | 20,85 | 3,09% | - |
| 14.03.2025 | 19,95 | 20,50 | 19,58 | 20,23 | 1,71% | - |
| 13.03.2025 | 20,07 | 20,20 | 19,86 | 19,89 | -0,97% | - |
| 12.03.2025 | 20,13 | 20,25 | 19,91 | 20,08 | 0,00% | - |
| 11.03.2025 | 21,15 | 21,20 | 19,94 | 20,08 | -4,95% | - |
| 10.03.2025 | 21,08 | 21,48 | 20,90 | 21,13 | 0,24% | - |
| 07.03.2025 | 21,08 | 21,13 | 20,58 | 21,08 | -0,12% | - |
| 06.03.2025 | 19,22 | 21,18 | 19,06 | 21,10 | 9,78% | - |
| 05.03.2025 | 19,85 | 20,83 | 19,16 | 19,22 | -3,22% | - |
| 04.03.2025 | 20,75 | 21,45 | 19,69 | 19,86 | -4,29% | 125,00 |
| 03.03.2025 | 20,60 | 20,75 | 20,15 | 20,75 | 0,97% | - |
| 28.02.2025 | 20,85 | 21,08 | 20,55 | 20,55 | -1,67% | - |
| 27.02.2025 | 21,23 | 21,25 | 20,68 | 20,90 | -1,53% | - |
| 26.02.2025 | 21,45 | 21,88 | 21,15 | 21,23 | -0,82% | - |
| 25.02.2025 | 21,98 | 22,18 | 21,28 | 21,40 | -2,28% | - |
| 24.02.2025 | 22,25 | 22,43 | 21,78 | 21,90 | -0,79% | - |
| 21.02.2025 | 22,10 | 22,45 | 21,98 | 22,08 | -0,11% | - |
| 20.02.2025 | 21,90 | 22,50 | 21,90 | 22,10 | 0,91% | - |
| 19.02.2025 | 21,98 | 22,18 | 21,88 | 21,90 | -0,34% | - |
| 18.02.2025 | 21,85 | 23,60 | 21,83 | 21,98 | 0,57% | 199,00 |
| 17.02.2025 | 21,23 | 21,85 | 20,75 | 21,85 | 2,94% | 199,00 |
| 14.02.2025 | 21,90 | 22,13 | 21,23 | 21,23 | -3,19% | 100,00 |
| 13.02.2025 | 22,55 | 22,70 | 21,90 | 21,93 | -2,56% | - |
| 12.02.2025 | 22,75 | 22,80 | 22,43 | 22,50 | -1,10% | - |
| 11.02.2025 | 22,88 | 22,98 | 22,68 | 22,75 | -0,55% | - |
| 10.02.2025 | 22,85 | 23,03 | 22,85 | 22,88 | 0,11% | - |
| 07.02.2025 | 22,83 | 23,03 | 22,83 | 22,85 | 0,00% | - |
| 06.02.2025 | 22,80 | 23,13 | 22,75 | 22,85 | 0,33% | - |
| 05.02.2025 | 22,98 | 23,03 | 22,78 | 22,78 | -0,87% | - |
| 04.02.2025 | 23,03 | 23,18 | 22,65 | 22,98 | -0,33% | - |
| 03.02.2025 | 23,30 | 23,30 | 22,80 | 23,05 | -1,91% | - |
| 31.01.2025 | 23,43 | 23,85 | 23,25 | 23,50 | 0,32% | - |
| 30.01.2025 | 24,00 | 24,05 | 23,38 | 23,43 | -2,29% | - |
| 29.01.2025 | 23,90 | 24,00 | 23,75 | 23,98 | 0,42% | - |
| 28.01.2025 | 23,88 | 24,10 | 23,53 | 23,88 | -0,10% | - |
| 27.01.2025 | 22,10 | 24,40 | 22,05 | 23,90 | 7,90% | - |
| 24.01.2025 | 22,33 | 22,38 | 22,10 | 22,15 | -0,78% | - |
| 23.01.2025 | 22,40 | 22,63 | 22,18 | 22,33 | -0,33% | - |
| 22.01.2025 | 22,35 | 22,60 | 22,10 | 22,40 | 0,22% | - |
| 21.01.2025 | 22,40 | 22,50 | 22,03 | 22,35 | -0,45% | - |
| 20.01.2025 | 23,43 | 23,90 | 22,30 | 22,45 | -4,16% | - |
| 17.01.2025 | 23,13 | 23,60 | 22,93 | 23,43 | 1,41% | - |
| 16.01.2025 | 23,60 | 23,65 | 23,05 | 23,10 | -2,12% | - |
| 15.01.2025 | 23,05 | 23,65 | 23,00 | 23,60 | 2,39% | - |