20,600€
-0,24%
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 | 20,50 | 21,08 | 20,40 | 20,43 | -2,04% | - |
| 27.02.2025 | 21,10 | 21,28 | 20,68 | 20,85 | -1,07% | - |
| 26.02.2025 | 21,00 | 21,83 | 21,00 | 21,08 | -2,43% | - |
| 25.02.2025 | 21,88 | 22,20 | 21,30 | 21,60 | -1,03% | - |
| 24.02.2025 | 22,20 | 22,40 | 21,80 | 21,83 | -1,36% | - |
| 21.02.2025 | 21,80 | 22,43 | 21,80 | 22,13 | 0,57% | - |
| 20.02.2025 | 21,98 | 22,50 | 21,90 | 22,00 | 0,46% | - |
| 19.02.2025 | 22,08 | 22,20 | 21,85 | 21,90 | -0,90% | - |
| 18.02.2025 | 21,00 | 23,60 | 21,00 | 22,10 | 2,91% | - |
| 17.02.2025 | 21,18 | 21,55 | 20,75 | 21,48 | 1,54% | - |
| 14.02.2025 | 21,83 | 22,13 | 21,15 | 21,15 | -2,98% | - |
| 13.02.2025 | 22,48 | 22,70 | 21,75 | 21,80 | -3,75% | - |
| 12.02.2025 | 22,85 | 22,88 | 22,43 | 22,65 | -0,88% | - |
| 11.02.2025 | 22,80 | 23,03 | 22,65 | 22,85 | -0,87% | - |
| 10.02.2025 | 22,70 | 23,05 | 22,70 | 23,05 | 0,88% | - |
| 07.02.2025 | 22,93 | 23,08 | 22,85 | 22,85 | 0,00% | - |
| 06.02.2025 | 22,93 | 23,10 | 22,75 | 22,85 | -0,22% | - |
| 05.02.2025 | 22,83 | 23,03 | 22,78 | 22,90 | -0,11% | - |
| 04.02.2025 | 23,08 | 23,20 | 22,68 | 22,93 | -0,54% | - |
| 03.02.2025 | 23,43 | 23,43 | 22,80 | 23,05 | -1,60% | - |
| 31.01.2025 | 23,33 | 23,85 | 23,25 | 23,43 | 0,32% | - |
| 30.01.2025 | 23,85 | 24,00 | 23,30 | 23,35 | -1,68% | - |
| 29.01.2025 | 23,85 | 23,93 | 23,70 | 23,75 | -0,94% | 244,00 |
| 28.01.2025 | 23,83 | 24,20 | 23,53 | 23,98 | 0,31% | - |
| 27.01.2025 | 22,08 | 24,40 | 22,03 | 23,90 | 7,42% | - |
| 24.01.2025 | 22,35 | 22,38 | 22,13 | 22,25 | -0,34% | - |
| 23.01.2025 | 22,20 | 22,63 | 22,18 | 22,33 | -0,33% | - |
| 22.01.2025 | 22,38 | 22,58 | 22,10 | 22,40 | 0,00% | - |
| 21.01.2025 | 22,45 | 22,50 | 22,03 | 22,40 | 0,45% | - |
| 20.01.2025 | 23,23 | 23,90 | 22,25 | 22,30 | -4,09% | - |
| 17.01.2025 | 23,13 | 23,60 | 22,90 | 23,25 | 0,87% | - |
| 16.01.2025 | 23,58 | 23,63 | 23,05 | 23,05 | -2,23% | - |
| 15.01.2025 | 23,28 | 23,65 | 23,00 | 23,58 | 2,61% | - |
| 14.01.2025 | 24,00 | 24,25 | 22,90 | 22,98 | -4,96% | - |
| 13.01.2025 | 22,65 | 24,73 | 22,65 | 24,18 | 5,34% | - |
| 10.01.2025 | 24,38 | 24,38 | 22,65 | 22,95 | -5,85% | - |
| 09.01.2025 | 25,05 | 25,30 | 24,33 | 24,38 | -2,89% | - |
| 08.01.2025 | 25,03 | 25,43 | 24,48 | 25,10 | 1,52% | - |
| 07.01.2025 | 25,15 | 25,65 | 24,63 | 24,73 | -2,56% | - |
| 06.01.2025 | 26,23 | 26,88 | 25,28 | 25,38 | -2,96% | - |
| 03.01.2025 | 25,93 | 28,70 | 25,93 | 26,15 | -8,41% | 350,00 |
| 02.01.2025 | 23,73 | 28,55 | 23,48 | 28,55 | 21,36% | 200,00 |
| 30.12.2024 | 21,75 | 23,90 | 21,53 | 23,53 | 7,67% | - |
| 27.12.2024 | 20,15 | 21,90 | 20,15 | 21,85 | 7,56% | - |
| 23.12.2024 | 18,96 | 20,50 | 18,96 | 20,32 | 4,93% | - |
| 20.12.2024 | 19,30 | 19,72 | 17,88 | 19,36 | -0,10% | - |
| 19.12.2024 | 20,42 | 25,80 | 19,11 | 19,38 | -5,09% | - |
| 18.12.2024 | 20,33 | 20,83 | 20,20 | 20,42 | 0,59% | - |
| 17.12.2024 | 20,73 | 20,88 | 20,17 | 20,30 | -2,29% | - |
| 16.12.2024 | 21,23 | 21,35 | 20,55 | 20,78 | -2,46% | - |
| 13.12.2024 | 22,08 | 22,10 | 21,25 | 21,30 | -2,41% | - |
| 12.12.2024 | 21,73 | 22,33 | 21,70 | 21,83 | 0,11% | - |
| 11.12.2024 | 21,50 | 21,98 | 21,40 | 21,80 | 0,46% | - |
| 10.12.2024 | 21,50 | 22,00 | 21,05 | 21,70 | -0,23% | - |
| 09.12.2024 | 20,30 | 22,03 | 20,30 | 21,75 | 4,69% | - |
| 06.12.2024 | 20,93 | 21,48 | 20,45 | 20,78 | -0,84% | 152,00 |
| 05.12.2024 | 20,75 | 21,35 | 20,43 | 20,95 | -1,18% | - |
| 04.12.2024 | 20,85 | 21,90 | 20,68 | 21,20 | 1,68% | - |
| 03.12.2024 | 21,93 | 21,93 | 20,36 | 20,85 | -4,03% | - |
| 02.12.2024 | 24,08 | 24,23 | 21,70 | 21,73 | -10,23% | - |
| 29.11.2024 | 24,70 | 24,75 | 24,15 | 24,20 | -2,52% | - |
| 28.11.2024 | 24,40 | 25,13 | 24,40 | 24,83 | -0,50% | - |
| 27.11.2024 | 25,08 | 25,60 | 24,90 | 24,95 | -0,50% | - |
| 26.11.2024 | 25,00 | 25,80 | 25,00 | 25,08 | -1,18% | - |
| 25.11.2024 | 25,90 | 26,93 | 25,18 | 25,38 | -4,25% | - |
| 22.11.2024 | 27,10 | 27,13 | 26,25 | 26,50 | -1,85% | - |
| 21.11.2024 | 26,75 | 27,23 | 26,73 | 27,00 | 0,93% | - |
| 20.11.2024 | 27,23 | 27,58 | 26,03 | 26,75 | -2,37% | - |
| 19.11.2024 | 27,20 | 27,58 | 26,80 | 27,40 | 1,01% | - |
| 18.11.2024 | 26,85 | 27,33 | 26,40 | 27,13 | 1,40% | - |
| 15.11.2024 | 24,55 | 27,20 | 24,55 | 26,75 | 6,15% | - |
| 14.11.2024 | 24,28 | 25,40 | 24,18 | 25,20 | 3,49% | - |
| 13.11.2024 | 24,25 | 24,95 | 24,20 | 24,35 | -0,31% | - |
| 12.11.2024 | 25,30 | 25,40 | 24,30 | 24,43 | -3,36% | - |
| 11.11.2024 | 24,13 | 25,48 | 24,13 | 25,28 | 3,80% | - |
| 08.11.2024 | 24,68 | 24,70 | 24,13 | 24,35 | -0,61% | - |
| 07.11.2024 | 24,08 | 24,88 | 23,98 | 24,50 | 1,87% | - |
| 06.11.2024 | 24,65 | 24,95 | 23,83 | 24,05 | -2,04% | - |
| 05.11.2024 | 25,90 | 25,90 | 24,45 | 24,55 | -4,20% | - |
| 04.11.2024 | 26,25 | 26,33 | 25,63 | 25,63 | -1,91% | - |
| 01.11.2024 | 25,78 | 26,83 | 25,70 | 26,13 | 1,36% | - |
| 31.10.2024 | 25,95 | 26,18 | 25,65 | 25,78 | -1,34% | - |
| 30.10.2024 | 26,90 | 26,95 | 25,98 | 26,13 | -3,15% | - |
| 29.10.2024 | 27,00 | 27,85 | 26,73 | 26,98 | 0,00% | - |
| 28.10.2024 | 28,05 | 28,25 | 26,45 | 26,98 | -4,60% | - |
| 25.10.2024 | 28,40 | 28,50 | 27,80 | 28,28 | -0,53% | - |
| 24.10.2024 | 27,53 | 28,68 | 27,53 | 28,43 | 2,52% | - |
| 23.10.2024 | 28,55 | 28,55 | 27,50 | 27,73 | -2,80% | - |
| 22.10.2024 | 27,05 | 28,90 | 27,05 | 28,53 | 4,20% | - |
| 21.10.2024 | 27,63 | 27,88 | 27,28 | 27,38 | -1,08% | - |
| 18.10.2024 | 27,48 | 27,93 | 27,45 | 27,68 | 0,64% | - |
| 17.10.2024 | 28,33 | 28,48 | 27,45 | 27,50 | -3,17% | - |
| 16.10.2024 | 29,33 | 29,58 | 28,18 | 28,40 | -3,40% | - |
| 15.10.2024 | 30,10 | 30,28 | 29,35 | 29,40 | -2,33% | - |
| 14.10.2024 | 30,43 | 30,45 | 30,05 | 30,10 | -0,99% | - |
| 11.10.2024 | 30,43 | 30,45 | 30,15 | 30,40 | 0,66% | - |
| 10.10.2024 | 30,28 | 30,48 | 30,10 | 30,20 | -0,41% | - |
| 09.10.2024 | 31,08 | 31,28 | 30,00 | 30,33 | -2,49% | - |
| 08.10.2024 | 32,38 | 32,38 | 31,05 | 31,10 | -3,04% | - |
| 07.10.2024 | 32,33 | 32,60 | 32,00 | 32,08 | -0,85% | - |