27,750€
0,73%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,90 | 28,33 | 27,80 | 27,98 | 0,54% | - |
| 08.05.2025 | 27,98 | 28,20 | 27,60 | 27,83 | -1,24% | - |
| 07.05.2025 | 28,25 | 28,33 | 27,83 | 28,18 | 0,27% | - |
| 06.05.2025 | 27,40 | 28,33 | 27,20 | 28,10 | 1,26% | - |
| 05.05.2025 | 27,80 | 28,38 | 27,48 | 27,75 | -2,37% | - |
| 02.05.2025 | 28,65 | 29,58 | 28,18 | 28,43 | -0,96% | - |
| 30.04.2025 | 28,93 | 29,18 | 28,35 | 28,70 | -0,52% | - |
| 29.04.2025 | 29,18 | 29,28 | 28,73 | 28,85 | -1,20% | - |
| 28.04.2025 | 29,03 | 29,55 | 28,38 | 29,20 | 0,17% | - |
| 25.04.2025 | 28,63 | 29,15 | 28,35 | 29,15 | 1,75% | - |
| 24.04.2025 | 28,98 | 29,20 | 28,30 | 28,65 | -1,04% | - |
| 23.04.2025 | 26,75 | 29,05 | 26,58 | 28,95 | 8,94% | - |
| 22.04.2025 | 26,85 | 27,10 | 26,00 | 26,58 | -1,57% | - |
| 17.04.2025 | 27,98 | 28,10 | 26,75 | 27,00 | -3,91% | - |
| 16.04.2025 | 25,40 | 28,23 | 25,40 | 28,10 | 8,39% | - |
| 15.04.2025 | 26,13 | 26,40 | 25,55 | 25,93 | 0,19% | - |
| 14.04.2025 | 25,85 | 26,18 | 25,53 | 25,88 | 2,48% | - |
| 11.04.2025 | 26,08 | 26,08 | 25,03 | 25,25 | -3,07% | - |
| 10.04.2025 | 25,48 | 27,45 | 25,20 | 26,05 | -4,75% | - |
| 09.04.2025 | 22,00 | 27,90 | 21,93 | 27,35 | 27,65% | - |
| 08.04.2025 | 23,33 | 23,35 | 20,95 | 21,43 | -4,99% | - |
| 07.04.2025 | 21,45 | 23,15 | 20,63 | 22,55 | -0,33% | - |
| 04.04.2025 | 24,45 | 24,48 | 22,58 | 22,63 | -7,37% | - |
| 03.04.2025 | 23,40 | 24,68 | 22,85 | 24,43 | 1,88% | - |
| 02.04.2025 | 23,10 | 24,13 | 23,05 | 23,98 | 3,34% | - |
| 01.04.2025 | 22,98 | 23,53 | 22,53 | 23,20 | 0,76% | - |
| 31.03.2025 | 23,45 | 24,10 | 22,73 | 23,03 | -3,66% | - |
| 28.03.2025 | 22,23 | 24,53 | 21,80 | 23,90 | 6,82% | - |
| 27.03.2025 | 20,68 | 23,05 | 20,55 | 22,38 | 7,06% | - |
| 26.03.2025 | 21,33 | 21,40 | 20,58 | 20,90 | -2,11% | - |
| 25.03.2025 | 20,55 | 21,55 | 20,55 | 21,35 | 3,77% | - |
| 24.03.2025 | 20,95 | 21,10 | 20,40 | 20,58 | -0,60% | - |
| 21.03.2025 | 21,25 | 21,25 | 20,43 | 20,70 | -2,93% | - |
| 20.03.2025 | 21,23 | 21,68 | 20,88 | 21,33 | 0,24% | - |
| 19.03.2025 | 21,45 | 21,58 | 20,95 | 21,28 | -0,82% | - |
| 18.03.2025 | 20,68 | 21,73 | 20,68 | 21,45 | 2,75% | - |
| 17.03.2025 | 20,13 | 21,10 | 20,13 | 20,88 | 2,96% | - |
| 14.03.2025 | 19,86 | 20,30 | 19,59 | 20,28 | 2,66% | - |
| 13.03.2025 | 19,99 | 20,22 | 19,70 | 19,75 | -1,32% | - |
| 12.03.2025 | 20,25 | 20,25 | 19,93 | 20,02 | -0,77% | - |
| 11.03.2025 | 21,05 | 21,10 | 19,89 | 20,17 | -3,72% | - |
| 10.03.2025 | 21,03 | 21,48 | 20,90 | 20,95 | -0,59% | - |
| 07.03.2025 | 20,78 | 21,25 | 20,55 | 21,08 | 1,08% | - |
| 06.03.2025 | 19,28 | 21,18 | 19,06 | 20,85 | 8,42% | - |
| 05.03.2025 | 19,87 | 20,78 | 19,18 | 19,23 | -3,87% | - |
| 04.03.2025 | 20,19 | 20,30 | 19,70 | 20,01 | 0,08% | - |
| 03.03.2025 | 20,55 | 20,65 | 19,99 | 19,99 | -2,13% | - |
| 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% | - |