21,450€
-11,82%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 23,25 | 23,40 | 21,38 | 21,45 | -11,82% | 80,00 |
| 09.09.2026 | 24,45 | 24,80 | 24,33 | 24,33 | -2,89% | - |
| 08.09.2026 | 26,08 | 26,20 | 24,85 | 25,05 | -3,93% | - |
| 07.09.2026 | 26,78 | 27,10 | 26,05 | 26,08 | -2,52% | - |
| 04.09.2026 | 27,38 | 27,60 | 26,70 | 26,75 | -3,78% | - |
| 03.09.2026 | 27,80 | 27,90 | 27,73 | 27,80 | -0,18% | - |
| 02.09.2026 | 27,95 | 28,23 | 27,60 | 27,85 | 0,09% | - |
| 01.09.2026 | 28,00 | 28,35 | 27,78 | 27,83 | 0,54% | - |
| 31.08.2026 | 27,78 | 27,88 | 27,38 | 27,68 | -0,54% | - |
| 28.08.2026 | 28,40 | 28,53 | 27,83 | 27,83 | -2,20% | - |
| 27.08.2026 | 28,48 | 28,53 | 28,45 | 28,45 | 0,18% | - |
| 26.08.2026 | 28,85 | 28,90 | 28,30 | 28,40 | -1,56% | 71,00 |
| 25.08.2026 | 28,85 | 29,05 | 28,68 | 28,85 | -1,20% | - |
| 24.08.2026 | 29,63 | 29,73 | 29,08 | 29,20 | -1,77% | - |
| 21.08.2026 | 29,73 | 30,03 | 29,50 | 29,73 | 0,08% | - |
| 20.08.2026 | 30,15 | 30,28 | 29,65 | 29,70 | -1,49% | - |
| 19.08.2026 | 30,58 | 30,70 | 29,38 | 30,15 | -1,23% | 2.130,00 |
| 18.08.2026 | 30,40 | 31,03 | 30,40 | 30,53 | -0,65% | - |
| 17.08.2026 | 31,53 | 31,58 | 30,55 | 30,73 | -2,23% | - |
| 14.08.2026 | 31,25 | 31,55 | 31,20 | 31,43 | 0,40% | - |
| 13.08.2026 | 31,25 | 31,65 | 31,23 | 31,30 | 0,56% | - |
| 12.08.2026 | 31,08 | 31,18 | 31,08 | 31,13 | 0,16% | - |
| 11.08.2026 | 31,38 | 31,90 | 30,75 | 31,08 | 0,89% | - |
| 10.08.2026 | 29,93 | 31,78 | 29,88 | 30,80 | 3,27% | 21,00 |
| 07.08.2026 | 29,85 | 30,28 | 29,48 | 29,83 | -0,08% | - |
| 06.08.2026 | 29,58 | 29,88 | 29,05 | 29,85 | 1,36% | - |
| 05.08.2026 | 30,98 | 31,35 | 28,93 | 29,45 | -5,08% | - |
| 04.08.2026 | 29,05 | 31,03 | 29,05 | 31,03 | 8,38% | - |
| 03.08.2026 | 28,43 | 29,18 | 28,43 | 28,63 | 0,00% | - |
| 31.07.2026 | 28,30 | 28,85 | 28,25 | 28,63 | 1,51% | - |
| 30.07.2026 | 27,43 | 28,25 | 27,33 | 28,20 | 2,36% | - |
| 29.07.2026 | 29,40 | 29,45 | 27,20 | 27,55 | -5,33% | 915,00 |
| 28.07.2026 | 28,10 | 29,80 | 27,73 | 29,10 | 3,84% | - |
| 27.07.2026 | 28,60 | 29,18 | 27,75 | 28,03 | -1,41% | - |
| 24.07.2026 | 26,25 | 29,03 | 26,08 | 28,43 | 8,49% | 542,00 |
| 23.07.2026 | 27,65 | 27,70 | 25,93 | 26,20 | -5,67% | 100,00 |
| 22.07.2026 | 28,93 | 29,33 | 26,65 | 27,78 | -4,88% | 414,00 |
| 21.07.2026 | 29,68 | 30,03 | 28,90 | 29,20 | -2,42% | 450,00 |
| 20.07.2026 | 34,08 | 34,30 | 29,73 | 29,93 | -11,99% | 180,00 |
| 17.07.2026 | 39,05 | 39,40 | 33,90 | 34,00 | -14,25% | - |
| 16.07.2026 | 40,50 | 40,55 | 39,10 | 39,65 | -1,73% | - |
| 15.07.2026 | 40,13 | 40,70 | 39,63 | 40,35 | 0,75% | 500,00 |
| 14.07.2026 | 39,28 | 40,55 | 39,08 | 40,05 | 1,46% | 18,00 |
| 13.07.2026 | 39,45 | 40,10 | 38,53 | 39,48 | 0,06% | - |
| 10.07.2026 | 39,58 | 39,78 | 39,15 | 39,45 | -0,69% | - |
| 09.07.2026 | 40,53 | 40,68 | 39,55 | 39,73 | -1,85% | - |
| 08.07.2026 | 39,95 | 40,50 | 39,48 | 40,48 | 2,02% | - |
| 07.07.2026 | 41,55 | 42,20 | 39,65 | 39,68 | -4,51% | - |
| 06.07.2026 | 41,80 | 42,28 | 41,18 | 41,55 | -0,60% | 1.000,00 |
| 03.07.2026 | 40,63 | 42,15 | 40,30 | 41,80 | 4,11% | 12,00 |
| 02.07.2026 | 39,85 | 40,28 | 39,18 | 40,15 | 0,31% | - |
| 01.07.2026 | 40,93 | 41,08 | 39,43 | 40,03 | -3,26% | - |
| 30.06.2026 | 39,48 | 41,65 | 39,13 | 41,38 | 6,91% | - |
| 29.06.2026 | 38,90 | 39,65 | 38,50 | 38,70 | 0,00% | - |
| 26.06.2026 | 40,95 | 40,95 | 38,05 | 38,70 | -5,49% | 33,00 |
| 25.06.2026 | 41,30 | 42,30 | 40,33 | 40,95 | -0,36% | 1.200,00 |
| 24.06.2026 | 38,63 | 43,38 | 38,55 | 41,10 | 6,27% | 3.728,00 |
| 23.06.2026 | 37,18 | 38,80 | 36,95 | 38,68 | 2,45% | - |
| 22.06.2026 | 38,30 | 38,55 | 37,48 | 37,75 | -1,56% | 8,00 |
| 19.06.2026 | 37,65 | 38,48 | 37,30 | 38,35 | 1,72% | - |
| 18.06.2026 | 38,33 | 38,83 | 37,50 | 37,70 | -2,27% | - |
| 17.06.2026 | 38,95 | 39,05 | 38,28 | 38,58 | -1,41% | - |
| 16.06.2026 | 39,28 | 39,50 | 38,90 | 39,13 | -0,25% | - |
| 15.06.2026 | 39,75 | 40,43 | 37,88 | 39,23 | 0,06% | 32,00 |
| 12.06.2026 | 40,35 | 41,35 | 38,43 | 39,20 | -4,62% | - |
| 11.06.2026 | 39,90 | 41,30 | 39,63 | 41,10 | 3,33% | - |
| 10.06.2026 | 39,30 | 40,08 | 39,10 | 39,78 | 0,32% | - |
| 09.06.2026 | 40,23 | 40,63 | 39,65 | 39,65 | -1,25% | - |
| 08.06.2026 | 40,33 | 40,75 | 39,80 | 40,15 | -2,67% | - |
| 05.06.2026 | 41,23 | 42,08 | 41,10 | 41,25 | -0,54% | - |
| 04.06.2026 | 40,73 | 41,65 | 40,15 | 41,48 | 0,24% | - |
| 03.06.2026 | 41,70 | 42,18 | 41,33 | 41,38 | -0,78% | - |
| 02.06.2026 | 41,28 | 43,00 | 40,75 | 41,70 | 1,89% | - |
| 01.06.2026 | 39,93 | 42,00 | 39,78 | 40,93 | 2,70% | - |
| 29.05.2026 | 40,10 | 40,33 | 39,60 | 39,85 | -0,06% | - |
| 28.05.2026 | 39,08 | 39,95 | 38,95 | 39,88 | 0,25% | - |
| 27.05.2026 | 39,60 | 40,40 | 39,43 | 39,78 | 0,76% | - |
| 26.05.2026 | 37,78 | 39,70 | 37,65 | 39,48 | 4,16% | 292,00 |
| 25.05.2026 | 38,58 | 39,03 | 37,55 | 37,90 | 5,06% | - |
| 22.05.2026 | 36,20 | 36,35 | 35,78 | 36,08 | 0,49% | - |
| 21.05.2026 | 36,03 | 36,03 | 35,83 | 35,90 | -0,14% | - |
| 20.05.2026 | 35,50 | 36,33 | 35,48 | 35,95 | -0,62% | - |
| 19.05.2026 | 36,05 | 36,20 | 36,00 | 36,18 | 0,07% | - |
| 18.05.2026 | 36,23 | 37,03 | 35,75 | 36,15 | -0,21% | 35,00 |
| 15.05.2026 | 36,18 | 36,35 | 35,68 | 36,23 | 1,33% | - |
| 14.05.2026 | 36,08 | 36,30 | 35,60 | 35,75 | -0,28% | - |
| 13.05.2026 | 36,15 | 36,35 | 35,85 | 35,85 | 0,70% | - |
| 12.05.2026 | 35,20 | 35,78 | 34,98 | 35,60 | 0,42% | - |
| 11.05.2026 | 36,05 | 36,05 | 34,73 | 35,45 | -0,28% | - |
| 08.05.2026 | 35,50 | 35,55 | 35,45 | 35,55 | 0,21% | - |
| 07.05.2026 | 37,50 | 37,75 | 35,38 | 35,48 | -4,38% | - |
| 06.05.2026 | 37,40 | 37,95 | 36,98 | 37,10 | -0,54% | - |
| 05.05.2026 | 37,10 | 37,30 | 37,10 | 37,30 | -2,36% | - |
| 04.05.2026 | 38,05 | 38,20 | 37,98 | 38,20 | 0,86% | - |
| 30.04.2026 | 37,88 | 37,93 | 37,83 | 37,88 | -1,05% | - |
| 29.04.2026 | 38,20 | 38,33 | 37,93 | 38,28 | 0,53% | 160,00 |
| 28.04.2026 | 37,93 | 38,55 | 37,78 | 38,08 | 0,46% | - |
| 27.04.2026 | 38,25 | 38,58 | 37,85 | 37,90 | -1,30% | - |
| 24.04.2026 | 38,25 | 38,45 | 38,25 | 38,40 | 0,59% | - |
| 23.04.2026 | 37,70 | 39,23 | 37,25 | 38,18 | 0,93% | - |