20,550€
-1,67%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 24,03 | 24,23 | 22,93 | 23,05 | -4,06% | - |
| 13.01.2025 | 23,08 | 24,70 | 23,05 | 24,03 | 3,89% | - |
| 10.01.2025 | 24,40 | 24,40 | 22,65 | 23,13 | -5,23% | - |
| 09.01.2025 | 25,20 | 25,30 | 24,20 | 24,40 | -3,17% | - |
| 08.01.2025 | 24,98 | 25,43 | 24,48 | 25,20 | 0,90% | - |
| 07.01.2025 | 25,53 | 25,68 | 24,63 | 24,98 | -2,06% | - |
| 06.01.2025 | 26,30 | 26,88 | 25,30 | 25,50 | -2,86% | - |
| 03.01.2025 | 27,80 | 28,70 | 26,15 | 26,25 | -5,58% | 342,00 |
| 02.01.2025 | 23,55 | 27,80 | 23,45 | 27,80 | 18,17% | - |
| 30.12.2024 | 21,70 | 23,90 | 21,68 | 23,53 | 8,54% | - |
| 27.12.2024 | 20,33 | 21,73 | 20,28 | 21,68 | 6,77% | - |
| 23.12.2024 | 19,38 | 20,45 | 19,17 | 20,30 | 4,91% | 225,00 |
| 20.12.2024 | 19,41 | 19,79 | 17,89 | 19,35 | -0,57% | - |
| 19.12.2024 | 20,37 | 20,42 | 19,09 | 19,46 | -4,47% | - |
| 18.12.2024 | 20,43 | 20,83 | 20,23 | 20,37 | -0,27% | 1,00 |
| 17.12.2024 | 20,73 | 20,93 | 20,13 | 20,43 | -1,45% | - |
| 16.12.2024 | 21,30 | 21,30 | 20,53 | 20,73 | -2,70% | - |
| 13.12.2024 | 21,98 | 22,13 | 21,30 | 21,30 | -3,07% | - |
| 12.12.2024 | 21,68 | 22,28 | 21,68 | 21,98 | 1,27% | - |
| 11.12.2024 | 21,88 | 22,03 | 21,30 | 21,70 | -0,80% | - |
| 10.12.2024 | 21,90 | 22,03 | 21,03 | 21,88 | 0,00% | - |
| 09.12.2024 | 21,03 | 22,03 | 20,90 | 21,88 | 4,04% | - |
| 06.12.2024 | 20,95 | 21,53 | 20,43 | 21,03 | 0,36% | - |
| 05.12.2024 | 21,45 | 21,45 | 20,38 | 20,95 | -2,33% | - |
| 04.12.2024 | 20,43 | 21,88 | 20,43 | 21,45 | 5,02% | 87,00 |
| 03.12.2024 | 21,73 | 21,73 | 20,35 | 20,43 | -5,98% | - |
| 02.12.2024 | 24,18 | 24,20 | 21,70 | 21,73 | -10,32% | - |
| 29.11.2024 | 24,80 | 24,80 | 24,18 | 24,23 | -2,32% | - |
| 28.11.2024 | 25,28 | 25,28 | 24,58 | 24,80 | -1,68% | - |
| 27.11.2024 | 25,53 | 25,70 | 24,88 | 25,23 | -1,18% | - |
| 26.11.2024 | 25,28 | 25,88 | 25,03 | 25,53 | 0,59% | - |
| 25.11.2024 | 27,30 | 27,30 | 25,18 | 25,38 | -6,88% | - |
| 22.11.2024 | 27,05 | 27,33 | 26,43 | 27,25 | 0,74% | - |
| 21.11.2024 | 26,75 | 27,28 | 26,70 | 27,05 | 1,03% | - |
| 20.11.2024 | 27,38 | 27,43 | 26,63 | 26,78 | -2,10% | - |
| 19.11.2024 | 27,30 | 27,68 | 26,75 | 27,35 | 0,46% | - |
| 18.11.2024 | 26,65 | 27,33 | 26,43 | 27,23 | 2,25% | - |
| 15.11.2024 | 25,18 | 27,28 | 25,03 | 26,63 | 5,76% | - |
| 14.11.2024 | 24,25 | 25,48 | 24,23 | 25,18 | 3,81% | - |
| 13.11.2024 | 24,28 | 25,00 | 24,13 | 24,25 | -0,31% | - |
| 12.11.2024 | 25,15 | 25,43 | 24,25 | 24,33 | -3,57% | - |
| 11.11.2024 | 24,38 | 25,58 | 24,30 | 25,23 | 3,70% | - |
| 08.11.2024 | 24,60 | 24,80 | 24,10 | 24,33 | -1,12% | - |
| 07.11.2024 | 24,10 | 24,98 | 24,00 | 24,60 | 1,97% | - |
| 06.11.2024 | 24,38 | 25,08 | 23,83 | 24,13 | -1,53% | - |
| 05.11.2024 | 25,83 | 25,85 | 24,43 | 24,50 | -5,13% | - |
| 04.11.2024 | 26,35 | 26,35 | 25,68 | 25,83 | -1,81% | - |
| 01.11.2024 | 25,73 | 26,88 | 25,68 | 26,30 | 2,14% | - |
| 31.10.2024 | 26,03 | 26,23 | 25,63 | 25,75 | -1,06% | - |
| 30.10.2024 | 26,88 | 26,93 | 25,98 | 26,03 | -3,34% | - |
| 29.10.2024 | 26,90 | 27,93 | 26,68 | 26,93 | 0,09% | - |
| 28.10.2024 | 28,10 | 28,33 | 26,48 | 26,90 | -4,10% | - |
| 25.10.2024 | 28,40 | 28,55 | 27,83 | 28,05 | -1,23% | - |
| 24.10.2024 | 27,68 | 28,68 | 27,53 | 28,40 | 2,62% | - |
| 23.10.2024 | 28,58 | 28,58 | 27,53 | 27,68 | -3,15% | - |
| 22.10.2024 | 27,30 | 28,88 | 27,28 | 28,58 | 4,67% | - |
| 21.10.2024 | 27,53 | 27,95 | 27,23 | 27,30 | -0,82% | - |
| 18.10.2024 | 27,40 | 27,98 | 27,40 | 27,53 | 0,27% | - |
| 17.10.2024 | 28,33 | 28,38 | 27,40 | 27,45 | -3,26% | - |
| 16.10.2024 | 29,50 | 29,50 | 28,13 | 28,38 | -3,81% | - |
| 15.10.2024 | 30,20 | 30,38 | 29,38 | 29,50 | -2,16% | - |
| 14.10.2024 | 30,35 | 30,65 | 30,08 | 30,15 | -0,74% | - |
| 11.10.2024 | 30,25 | 30,48 | 30,05 | 30,38 | 0,41% | - |
| 10.10.2024 | 30,18 | 30,48 | 30,08 | 30,25 | 0,25% | - |
| 09.10.2024 | 31,23 | 31,33 | 29,88 | 30,18 | -3,36% | - |
| 08.10.2024 | 32,08 | 32,18 | 31,10 | 31,23 | -2,65% | - |
| 07.10.2024 | 32,45 | 32,45 | 32,03 | 32,08 | -1,16% | 70,00 |