31,700€
2,92%
Echtzeit-Aktienkurs La Francaise de L'Energie S.A.
Bid:
Ask:
Aktienkurse zur La Francaise de L'Energie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,73 | 30,80 | 30,73 | 30,73 | -0,24% | - |
| 15.10.2025 | 30,80 | 30,80 | 30,78 | 30,80 | -0,56% | - |
| 14.10.2025 | 31,03 | 31,03 | 30,95 | 30,98 | -2,52% | - |
| 13.10.2025 | 31,63 | 31,78 | 31,63 | 31,78 | -0,08% | - |
| 10.10.2025 | 31,43 | 31,98 | 31,18 | 31,80 | 1,60% | 200,00 |
| 09.10.2025 | 31,25 | 31,30 | 31,25 | 31,30 | 0,08% | - |
| 08.10.2025 | 30,78 | 32,10 | 30,78 | 31,28 | 0,32% | - |
| 07.10.2025 | 30,68 | 31,30 | 30,38 | 31,18 | 1,63% | - |
| 06.10.2025 | 30,63 | 30,68 | 30,63 | 30,68 | -0,89% | - |
| 02.10.2025 | 30,70 | 30,98 | 30,68 | 30,95 | 0,49% | - |
| 01.10.2025 | 30,80 | 30,83 | 30,80 | 30,80 | 2,24% | - |
| 30.09.2025 | 30,18 | 30,18 | 30,13 | 30,13 | -0,08% | - |
| 29.09.2025 | 31,08 | 31,20 | 29,18 | 30,15 | -3,13% | - |
| 26.09.2025 | 31,15 | 31,45 | 31,08 | 31,13 | -1,66% | - |
| 25.09.2025 | 31,63 | 31,65 | 31,63 | 31,65 | 4,03% | - |
| 24.09.2025 | 30,40 | 30,43 | 30,40 | 30,43 | -0,41% | - |
| 23.09.2025 | 30,53 | 30,55 | 30,50 | 30,55 | -3,48% | - |
| 22.09.2025 | 31,73 | 31,73 | 31,65 | 31,65 | -0,39% | - |
| 19.09.2025 | 31,75 | 31,78 | 31,75 | 31,78 | 1,27% | - |
| 18.09.2025 | 30,35 | 31,38 | 30,33 | 31,38 | 3,21% | - |
| 17.09.2025 | 30,40 | 30,43 | 30,40 | 30,40 | 4,38% | - |
| 15.09.2025 | 28,18 | 29,13 | 28,10 | 29,13 | 9,39% | - |
| 12.09.2025 | 26,93 | 27,13 | 26,58 | 26,63 | -1,39% | - |
| 11.09.2025 | 26,93 | 27,38 | 26,93 | 27,00 | -0,28% | - |
| 10.09.2025 | 27,08 | 27,10 | 27,08 | 27,08 | -0,64% | - |
| 09.09.2025 | 27,25 | 27,25 | 27,23 | 27,25 | 6,13% | - |
| 08.09.2025 | 25,80 | 25,88 | 25,65 | 25,68 | -0,48% | - |
| 05.09.2025 | 26,13 | 26,65 | 25,80 | 25,80 | -1,34% | - |
| 04.09.2025 | 26,38 | 26,65 | 25,83 | 26,15 | -1,23% | - |
| 03.09.2025 | 27,13 | 27,63 | 26,18 | 26,48 | -3,38% | - |
| 02.09.2025 | 28,30 | 28,33 | 27,10 | 27,40 | -3,01% | - |
| 01.09.2025 | 29,05 | 29,53 | 28,25 | 28,25 | -3,17% | - |
| 29.08.2025 | 29,45 | 29,55 | 28,88 | 29,18 | -1,27% | - |
| 28.08.2025 | 28,68 | 29,55 | 28,68 | 29,55 | 2,78% | - |
| 27.08.2025 | 29,88 | 29,88 | 28,50 | 28,75 | -3,28% | - |
| 26.08.2025 | 30,68 | 30,68 | 29,40 | 29,73 | -3,10% | - |
| 25.08.2025 | 31,20 | 31,43 | 30,60 | 30,68 | -1,52% | - |
| 22.08.2025 | 31,05 | 31,35 | 30,83 | 31,15 | 0,73% | - |
| 21.08.2025 | 30,75 | 31,08 | 30,70 | 30,93 | 0,00% | - |
| 20.08.2025 | 31,63 | 31,68 | 30,63 | 30,93 | -2,37% | - |
| 19.08.2025 | 31,98 | 32,13 | 31,08 | 31,68 | -0,94% | - |
| 18.08.2025 | 31,68 | 32,13 | 31,63 | 31,98 | 1,03% | - |
| 15.08.2025 | 31,20 | 31,80 | 30,98 | 31,65 | 1,36% | - |
| 14.08.2025 | 31,53 | 31,53 | 31,08 | 31,23 | -0,64% | - |
| 13.08.2025 | 30,70 | 31,60 | 30,53 | 31,43 | 2,44% | - |
| 12.08.2025 | 29,95 | 30,88 | 29,90 | 30,68 | 2,68% | - |
| 11.08.2025 | 30,38 | 30,50 | 29,88 | 29,88 | -2,29% | - |
| 08.08.2025 | 30,65 | 30,95 | 30,18 | 30,58 | -0,24% | - |
| 07.08.2025 | 30,88 | 31,05 | 30,53 | 30,65 | -0,49% | - |
| 06.08.2025 | 31,00 | 31,10 | 30,48 | 30,80 | -0,56% | - |
| 05.08.2025 | 31,50 | 31,75 | 30,93 | 30,98 | -2,52% | - |
| 04.08.2025 | 31,73 | 31,88 | 31,43 | 31,78 | 0,39% | - |
| 01.08.2025 | 32,83 | 32,83 | 31,53 | 31,65 | -3,65% | - |
| 31.07.2025 | 31,65 | 33,08 | 31,10 | 32,85 | 4,20% | - |
| 30.07.2025 | 30,95 | 31,73 | 30,93 | 31,53 | 2,19% | - |
| 29.07.2025 | 29,70 | 31,08 | 29,70 | 30,85 | 3,26% | - |
| 28.07.2025 | 31,38 | 31,43 | 29,25 | 29,88 | -3,63% | - |
| 25.07.2025 | 31,93 | 31,95 | 29,78 | 31,00 | -3,88% | - |
| 24.07.2025 | 32,73 | 33,10 | 31,73 | 32,25 | -1,45% | - |
| 23.07.2025 | 36,08 | 36,15 | 31,45 | 32,73 | -8,84% | 538,00 |
| 22.07.2025 | 35,25 | 36,15 | 35,20 | 35,90 | 1,92% | - |
| 21.07.2025 | 35,65 | 36,08 | 34,85 | 35,23 | -1,19% | - |
| 18.07.2025 | 35,33 | 35,95 | 35,20 | 35,65 | 0,78% | - |
| 17.07.2025 | 35,23 | 35,48 | 34,83 | 35,38 | 0,35% | - |
| 16.07.2025 | 35,13 | 35,78 | 35,08 | 35,25 | -0,42% | - |
| 15.07.2025 | 35,80 | 35,95 | 35,08 | 35,40 | -0,77% | - |
| 14.07.2025 | 34,10 | 35,85 | 34,08 | 35,68 | 3,41% | - |
| 11.07.2025 | 34,60 | 34,60 | 34,28 | 34,50 | -0,79% | - |
| 10.07.2025 | 34,33 | 34,95 | 34,28 | 34,78 | 1,02% | - |
| 09.07.2025 | 34,18 | 34,93 | 34,18 | 34,43 | 0,81% | - |
| 08.07.2025 | 35,28 | 35,53 | 34,00 | 34,15 | -3,80% | - |
| 07.07.2025 | 35,98 | 36,00 | 35,25 | 35,50 | -1,18% | - |
| 04.07.2025 | 37,13 | 37,20 | 35,65 | 35,93 | -3,43% | - |
| 03.07.2025 | 37,08 | 37,43 | 36,08 | 37,20 | 0,34% | 116,00 |
| 02.07.2025 | 38,23 | 38,33 | 36,73 | 37,08 | -2,82% | - |
| 01.07.2025 | 37,78 | 38,30 | 36,70 | 38,15 | 0,99% | - |
| 30.06.2025 | 35,95 | 38,55 | 35,95 | 37,78 | 5,08% | - |
| 27.06.2025 | 35,58 | 35,95 | 34,48 | 35,95 | 0,98% | - |
| 26.06.2025 | 31,83 | 35,83 | 31,83 | 35,60 | 11,86% | - |
| 25.06.2025 | 32,10 | 32,13 | 31,10 | 31,83 | -0,86% | - |
| 24.06.2025 | 31,45 | 33,43 | 30,70 | 32,10 | 2,56% | - |
| 23.06.2025 | 29,00 | 31,80 | 28,95 | 31,30 | 7,75% | 402,00 |
| 20.06.2025 | 28,98 | 29,25 | 28,98 | 29,05 | 0,26% | - |
| 19.06.2025 | 29,88 | 29,88 | 28,98 | 28,98 | -3,01% | - |
| 18.06.2025 | 29,88 | 30,10 | 29,63 | 29,88 | 0,00% | - |
| 17.06.2025 | 30,10 | 30,28 | 29,83 | 29,88 | -0,91% | - |
| 16.06.2025 | 29,18 | 30,23 | 29,18 | 30,15 | 3,34% | - |
| 13.06.2025 | 29,88 | 30,70 | 29,08 | 29,18 | -3,15% | - |
| 12.06.2025 | 31,28 | 31,30 | 30,08 | 30,13 | -3,83% | - |
| 11.06.2025 | 30,63 | 31,60 | 30,63 | 31,33 | 1,95% | - |
| 10.06.2025 | 31,65 | 31,65 | 30,70 | 30,73 | -2,92% | - |
| 09.06.2025 | 31,90 | 32,03 | 31,28 | 31,65 | -0,94% | - |
| 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% | - |