156,700€
-3,15%
Echtzeit-Aktienkurs Électricité de Strasbourg S.A.
Bid:
Ask:
Aktienkurse zur Électricité de Strasbourg S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 161,80 | 161,80 | 161,80 | 161,80 | -1,10% | - |
| 30.09.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 0,86% | - |
| 29.09.2026 | 162,20 | 162,20 | 162,20 | 162,20 | -0,86% | - |
| 28.09.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -0,61% | - |
| 25.09.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,73% | - |
| 24.09.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -1,21% | - |
| 23.09.2026 | 165,40 | 165,40 | 165,40 | 165,40 | -0,24% | - |
| 22.09.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 2,35% | - |
| 21.09.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 2,02% | - |
| 18.09.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,89% | - |
| 17.09.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 2,34% | - |
| 16.09.2026 | 153,80 | 153,80 | 153,80 | 153,80 | -1,41% | - |
| 15.09.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,65% | - |
| 14.09.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -0,26% | - |
| 11.09.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -1,40% | - |
| 10.09.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,77% | - |
| 09.09.2026 | 156,40 | 156,40 | 156,40 | 156,40 | 1,30% | - |
| 08.09.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -1,53% | - |
| 07.09.2026 | 156,80 | 156,80 | 156,80 | 156,80 | -0,51% | - |
| 04.09.2026 | 157,60 | 157,60 | 157,60 | 157,60 | -1,13% | - |
| 03.09.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -2,09% | - |
| 02.09.2026 | 162,80 | 162,80 | 162,80 | 162,80 | 0,12% | - |
| 01.09.2026 | 162,60 | 162,60 | 162,60 | 162,60 | -2,75% | - |
| 31.08.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 1,09% | - |
| 28.08.2026 | 165,40 | 165,40 | 165,40 | 165,40 | -0,72% | - |
| 27.08.2026 | 166,60 | 166,60 | 166,60 | 166,60 | 0,12% | - |
| 26.08.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 0,24% | - |
| 25.08.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 1,34% | - |
| 24.08.2026 | 163,80 | 163,80 | 163,80 | 163,80 | -1,56% | - |
| 21.08.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 0,00% | - |
| 20.08.2026 | 166,40 | 166,40 | 166,40 | 166,40 | -0,24% | - |
| 19.08.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -1,18% | - |
| 18.08.2026 | 168,80 | 168,80 | 168,80 | 168,80 | 0,12% | 30,00 |
| 17.08.2026 | 168,60 | 168,60 | 168,60 | 168,60 | -1,17% | - |
| 14.08.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -1,27% | - |
| 13.08.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 1,05% | - |
| 12.08.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,47% | - |
| 11.08.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -3,30% | - |
| 10.08.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 0,57% | - |
| 07.08.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 2,10% | - |
| 06.08.2026 | 171,40 | 171,40 | 171,40 | 171,40 | -1,15% | - |
| 05.08.2026 | 169,40 | 173,40 | 169,40 | 173,40 | 7,43% | 5,00 |
| 04.08.2026 | 161,40 | 161,40 | 161,40 | 161,40 | -1,82% | - |
| 03.08.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -4,20% | - |
| 31.07.2026 | 194,80 | 194,80 | 171,60 | 171,60 | -11,00% | 4,00 |
| 30.07.2026 | 192,80 | 192,80 | 192,80 | 192,80 | 0,52% | - |
| 29.07.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -1,74% | - |
| 28.07.2026 | 195,20 | 195,20 | 195,20 | 195,20 | -2,01% | - |
| 27.07.2026 | 199,20 | 199,20 | 199,20 | 199,20 | 0,10% | - |
| 24.07.2026 | 199,00 | 199,00 | 199,00 | 199,00 | -1,00% | - |
| 23.07.2026 | 201,00 | 201,00 | 201,00 | 201,00 | 3,29% | - |
| 22.07.2026 | 194,60 | 194,60 | 194,60 | 194,60 | 0,62% | - |
| 21.07.2026 | 193,40 | 193,40 | 193,40 | 193,40 | -1,53% | - |
| 20.07.2026 | 196,40 | 196,40 | 196,40 | 196,40 | 0,82% | - |
| 17.07.2026 | 194,80 | 194,80 | 194,80 | 194,80 | -2,50% | - |
| 16.07.2026 | 199,80 | 199,80 | 199,80 | 199,80 | 0,00% | - |
| 15.07.2026 | 199,80 | 199,80 | 199,80 | 199,80 | -1,33% | - |
| 14.07.2026 | 202,50 | 202,50 | 202,50 | 202,50 | -0,49% | - |
| 13.07.2026 | 203,50 | 203,50 | 203,50 | 203,50 | -0,25% | - |
| 10.07.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -0,97% | - |
| 09.07.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 0,73% | - |
| 08.07.2026 | 204,50 | 204,50 | 204,50 | 204,50 | -1,21% | - |
| 07.07.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -0,48% | - |
| 06.07.2026 | 208,00 | 208,00 | 208,00 | 208,00 | -1,65% | - |
| 03.07.2026 | 205,00 | 211,50 | 205,00 | 211,50 | 3,68% | 4,00 |
| 02.07.2026 | 204,00 | 204,00 | 204,00 | 204,00 | 0,74% | - |
| 01.07.2026 | 202,50 | 202,50 | 202,50 | 202,50 | -2,64% | - |
| 30.06.2026 | 208,00 | 208,00 | 208,00 | 208,00 | -1,89% | - |
| 29.06.2026 | 205,00 | 212,00 | 205,00 | 212,00 | 7,83% | 5,00 |
| 26.06.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 0,20% | - |
| 25.06.2026 | 196,20 | 196,20 | 196,20 | 196,20 | -0,61% | - |
| 24.06.2026 | 197,40 | 197,40 | 197,40 | 197,40 | 3,46% | - |
| 23.06.2026 | 190,80 | 190,80 | 190,80 | 190,80 | -0,10% | - |
| 22.06.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -0,21% | - |
| 19.06.2026 | 191,40 | 191,40 | 191,40 | 191,40 | -2,94% | - |
| 18.06.2026 | 197,20 | 197,20 | 197,20 | 197,20 | 0,61% | - |
| 17.06.2026 | 196,00 | 196,00 | 196,00 | 196,00 | -7,11% | - |
| 16.06.2026 | 211,00 | 211,00 | 211,00 | 211,00 | -1,17% | - |
| 15.06.2026 | 217,00 | 217,00 | 213,50 | 213,50 | -2,06% | 10,00 |
| 12.06.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 3,07% | - |
| 11.06.2026 | 211,50 | 211,50 | 211,50 | 211,50 | -0,24% | - |
| 10.06.2026 | 209,50 | 212,00 | 209,50 | 212,00 | 0,71% | 2,00 |
| 09.06.2026 | 210,50 | 210,50 | 210,50 | 210,50 | 1,20% | - |
| 08.06.2026 | 208,00 | 208,00 | 208,00 | 208,00 | -3,70% | - |
| 05.06.2026 | 216,00 | 216,00 | 216,00 | 216,00 | -6,49% | - |
| 04.06.2026 | 231,00 | 231,00 | 231,00 | 231,00 | -0,22% | - |
| 03.06.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -1,70% | - |
| 02.06.2026 | 235,50 | 235,50 | 235,50 | 235,50 | -0,42% | - |
| 01.06.2026 | 236,50 | 236,50 | 236,50 | 236,50 | -2,07% | - |
| 29.05.2026 | 241,50 | 241,50 | 241,50 | 241,50 | -1,02% | - |
| 28.05.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -2,20% | - |
| 27.05.2026 | 249,50 | 249,50 | 249,50 | 249,50 | 2,25% | - |
| 26.05.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -1,41% | - |
| 25.05.2026 | 247,50 | 247,50 | 247,50 | 247,50 | -0,20% | 2,00 |
| 22.05.2026 | 248,00 | 248,00 | 248,00 | 248,00 | 3,12% | 5,00 |
| 21.05.2026 | 240,50 | 240,50 | 240,50 | 240,50 | 1,69% | - |
| 20.05.2026 | 236,50 | 236,50 | 236,50 | 236,50 | -0,42% | - |
| 19.05.2026 | 237,50 | 237,50 | 237,50 | 237,50 | 1,28% | - |
| 18.05.2026 | 234,50 | 234,50 | 234,50 | 234,50 | -1,47% | - |
| 15.05.2026 | 238,00 | 238,00 | 238,00 | 238,00 | -0,42% | - |