17,450€
-2,95%
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 |
|---|---|---|---|---|---|---|
| 06.10.2026 | 18,12 | 18,22 | 17,07 | 17,11 | -4,84% | - |
| 05.10.2026 | 17,75 | 18,27 | 17,71 | 17,98 | 0,95% | 80,00 |
| 02.10.2026 | 18,51 | 18,51 | 16,94 | 17,81 | -3,00% | - |
| 01.10.2026 | 19,73 | 19,93 | 18,03 | 18,36 | -6,94% | - |
| 30.09.2026 | 21,05 | 21,05 | 19,28 | 19,73 | -5,14% | - |
| 29.09.2026 | 20,85 | 21,15 | 20,43 | 20,80 | -0,95% | - |
| 28.09.2026 | 20,93 | 21,60 | 20,88 | 21,00 | 0,12% | - |
| 25.09.2026 | 21,15 | 21,50 | 20,85 | 20,98 | 1,08% | - |
| 24.09.2026 | 20,73 | 20,90 | 20,40 | 20,75 | 0,48% | - |
| 23.09.2026 | 20,29 | 20,78 | 20,13 | 20,65 | 2,28% | - |
| 22.09.2026 | 20,17 | 20,83 | 20,01 | 20,19 | 0,12% | - |
| 21.09.2026 | 21,40 | 22,25 | 19,97 | 20,17 | -6,10% | 40,00 |
| 18.09.2026 | 21,38 | 21,68 | 21,05 | 21,48 | 0,23% | - |
| 17.09.2026 | 20,90 | 21,53 | 20,78 | 21,43 | 2,63% | - |
| 16.09.2026 | 21,43 | 21,73 | 20,85 | 20,88 | -6,07% | - |
| 15.09.2026 | 22,20 | 22,23 | 22,18 | 22,23 | -2,84% | - |
| 14.09.2026 | 23,00 | 23,68 | 22,23 | 22,88 | -0,87% | - |
| 11.09.2026 | 21,53 | 23,75 | 21,45 | 23,08 | 7,58% | 580,00 |
| 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% | - |