26,800€
0,19%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 26,80 | 27,38 | 26,78 | 27,18 | 1,49% | - |
| 10.09.2025 | 27,08 | 27,65 | 26,78 | 26,78 | -1,20% | - |
| 08.09.2025 | 25,80 | 27,28 | 25,70 | 27,10 | 5,14% | - |
| 05.09.2025 | 26,13 | 26,65 | 25,65 | 25,78 | -1,15% | - |
| 04.09.2025 | 26,38 | 26,70 | 25,85 | 26,08 | -1,23% | - |
| 03.09.2025 | 27,43 | 27,65 | 26,20 | 26,40 | -2,76% | - |
| 02.09.2025 | 27,88 | 27,88 | 27,13 | 27,15 | -3,38% | - |
| 01.09.2025 | 29,15 | 29,53 | 28,10 | 28,10 | -3,93% | - |
| 29.08.2025 | 29,43 | 29,63 | 28,90 | 29,25 | -0,85% | - |
| 28.08.2025 | 28,80 | 29,55 | 28,63 | 29,50 | 2,43% | - |
| 27.08.2025 | 30,00 | 30,03 | 28,50 | 28,80 | -4,08% | - |
| 26.08.2025 | 30,43 | 30,68 | 29,40 | 30,03 | -1,64% | - |
| 25.08.2025 | 31,45 | 31,45 | 30,50 | 30,53 | -2,40% | - |
| 22.08.2025 | 31,05 | 31,33 | 30,85 | 31,28 | 1,54% | - |
| 21.08.2025 | 30,60 | 31,10 | 30,60 | 30,80 | 0,49% | 600,00 |
| 20.08.2025 | 31,58 | 31,58 | 30,60 | 30,65 | -3,54% | - |
| 19.08.2025 | 32,03 | 32,15 | 31,08 | 31,78 | -0,86% | - |
| 18.08.2025 | 31,85 | 32,13 | 31,63 | 32,05 | 0,87% | - |
| 15.08.2025 | 31,15 | 31,80 | 30,93 | 31,78 | 2,33% | - |
| 14.08.2025 | 31,35 | 31,45 | 30,95 | 31,05 | -1,19% | - |
| 13.08.2025 | 30,65 | 31,60 | 30,53 | 31,43 | 2,53% | - |
| 12.08.2025 | 29,95 | 30,88 | 29,85 | 30,65 | 2,68% | - |
| 11.08.2025 | 30,33 | 30,50 | 29,80 | 29,85 | -1,40% | - |
| 08.08.2025 | 30,58 | 30,93 | 30,15 | 30,28 | -0,90% | - |
| 07.08.2025 | 30,93 | 31,05 | 30,45 | 30,55 | -0,65% | - |
| 06.08.2025 | 30,98 | 31,08 | 30,48 | 30,75 | -0,32% | - |
| 05.08.2025 | 31,60 | 31,78 | 30,80 | 30,85 | -2,22% | - |
| 04.08.2025 | 31,75 | 31,90 | 31,38 | 31,55 | -0,24% | - |
| 01.08.2025 | 32,60 | 32,88 | 31,50 | 31,63 | -3,51% | - |
| 31.07.2025 | 31,43 | 33,13 | 31,10 | 32,78 | 4,63% | - |
| 30.07.2025 | 31,03 | 31,70 | 30,98 | 31,33 | 1,29% | - |
| 29.07.2025 | 29,65 | 31,05 | 29,65 | 30,93 | 3,69% | - |
| 28.07.2025 | 31,35 | 31,40 | 29,28 | 29,83 | -3,87% | - |
| 25.07.2025 | 31,75 | 31,75 | 29,78 | 31,03 | -2,05% | - |
| 24.07.2025 | 32,68 | 33,10 | 31,68 | 31,68 | -3,21% | - |
| 23.07.2025 | 36,23 | 36,23 | 31,43 | 32,73 | -8,91% | - |
| 22.07.2025 | 35,30 | 36,10 | 35,23 | 35,93 | 1,70% | - |
| 21.07.2025 | 35,68 | 36,08 | 34,88 | 35,33 | -0,70% | - |
| 18.07.2025 | 35,48 | 35,90 | 35,33 | 35,58 | 0,71% | - |
| 17.07.2025 | 35,45 | 35,45 | 34,83 | 35,33 | -0,07% | - |
| 16.07.2025 | 35,70 | 35,75 | 34,95 | 35,35 | 0,00% | - |
| 15.07.2025 | 35,75 | 35,93 | 35,05 | 35,35 | -1,33% | - |
| 14.07.2025 | 34,48 | 35,83 | 34,10 | 35,83 | 4,45% | - |
| 11.07.2025 | 34,75 | 34,80 | 34,25 | 34,30 | -1,72% | - |
| 10.07.2025 | 34,23 | 34,95 | 34,23 | 34,90 | 1,82% | - |
| 09.07.2025 | 34,00 | 34,95 | 34,00 | 34,28 | 0,73% | - |
| 08.07.2025 | 35,28 | 35,50 | 34,00 | 34,03 | -2,92% | - |
| 07.07.2025 | 35,93 | 35,98 | 35,05 | 35,05 | -2,03% | - |
| 04.07.2025 | 37,33 | 37,35 | 35,68 | 35,78 | -3,70% | - |
| 03.07.2025 | 37,25 | 37,43 | 36,10 | 37,15 | -0,20% | - |
| 02.07.2025 | 38,10 | 38,33 | 36,73 | 37,23 | -2,81% | - |
| 01.07.2025 | 37,93 | 38,38 | 36,68 | 38,30 | 0,99% | - |
| 30.06.2025 | 35,75 | 38,55 | 35,75 | 37,93 | 6,08% | - |
| 27.06.2025 | 35,58 | 35,98 | 34,43 | 35,75 | -0,56% | - |
| 26.06.2025 | 31,80 | 35,95 | 31,80 | 35,95 | 14,76% | - |
| 25.06.2025 | 32,03 | 32,10 | 31,15 | 31,33 | -2,19% | - |
| 24.06.2025 | 31,60 | 33,45 | 30,75 | 32,03 | 1,10% | - |
| 23.06.2025 | 28,45 | 31,80 | 28,45 | 31,68 | 9,60% | - |
| 20.06.2025 | 29,03 | 29,30 | 28,90 | 28,90 | 0,09% | - |
| 19.06.2025 | 29,93 | 29,95 | 28,88 | 28,88 | -3,10% | - |
| 18.06.2025 | 29,50 | 30,20 | 29,50 | 29,80 | -0,58% | - |
| 17.06.2025 | 29,98 | 30,33 | 29,68 | 29,98 | -0,17% | - |
| 16.06.2025 | 29,15 | 30,25 | 29,15 | 30,03 | 3,09% | - |
| 13.06.2025 | 30,45 | 30,65 | 29,03 | 29,13 | -4,90% | - |
| 12.06.2025 | 31,40 | 31,45 | 30,05 | 30,63 | -2,78% | - |
| 11.06.2025 | 31,05 | 31,65 | 30,93 | 31,50 | 2,52% | - |
| 10.06.2025 | 31,60 | 31,88 | 30,68 | 30,73 | -2,07% | - |
| 09.06.2025 | 32,40 | 32,40 | 31,28 | 31,38 | -1,95% | - |
| 06.06.2025 | 31,95 | 32,78 | 31,85 | 32,00 | -1,39% | - |
| 05.06.2025 | 30,80 | 33,10 | 30,40 | 32,45 | 6,31% | - |
| 04.06.2025 | 30,80 | 31,15 | 30,18 | 30,53 | -0,65% | - |
| 03.06.2025 | 30,18 | 30,90 | 30,08 | 30,73 | 1,49% | - |
| 02.06.2025 | 29,93 | 30,30 | 29,75 | 30,28 | 1,76% | - |
| 30.05.2025 | 30,18 | 30,50 | 29,63 | 29,75 | -1,33% | - |
| 29.05.2025 | 28,80 | 30,58 | 28,78 | 30,15 | 4,69% | - |
| 28.05.2025 | 28,83 | 29,28 | 28,58 | 28,80 | 0,52% | - |
| 27.05.2025 | 28,48 | 29,13 | 28,43 | 28,65 | 0,44% | - |
| 26.05.2025 | 28,40 | 29,03 | 28,33 | 28,53 | -0,09% | - |
| 23.05.2025 | 28,60 | 29,13 | 28,00 | 28,55 | -0,26% | - |
| 22.05.2025 | 28,63 | 29,10 | 28,58 | 28,63 | 0,26% | - |
| 21.05.2025 | 27,90 | 29,00 | 27,90 | 28,55 | 0,88% | - |
| 20.05.2025 | 27,68 | 28,53 | 27,35 | 28,30 | 1,71% | - |
| 19.05.2025 | 28,15 | 28,15 | 27,35 | 27,83 | -0,62% | - |
| 16.05.2025 | 30,48 | 30,53 | 27,25 | 28,00 | -8,27% | - |
| 15.05.2025 | 30,28 | 30,55 | 29,68 | 30,53 | 0,41% | - |
| 14.05.2025 | 28,23 | 31,13 | 28,23 | 30,40 | 7,80% | - |
| 13.05.2025 | 28,08 | 28,48 | 27,93 | 28,20 | 0,00% | - |
| 12.05.2025 | 27,93 | 28,70 | 27,93 | 28,20 | 0,80% | - |
| 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% | - |