18,860€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,13 | 19,13 | 18,69 | 18,79 | -1,98% | - |
| 29.10.2026 | 19,20 | 19,26 | 18,76 | 19,17 | 0,00% | 5.905,00 |
| 28.10.2026 | 18,70 | 19,86 | 18,56 | 19,17 | 2,40% | 6.999,00 |
| 27.10.2026 | 17,82 | 18,75 | 17,05 | 18,72 | 4,87% | 5.353,00 |
| 26.10.2026 | 15,95 | 17,90 | 15,60 | 17,85 | 12,26% | - |
| 23.10.2026 | 14,13 | 15,90 | 13,93 | 15,90 | 12,45% | 7.154,00 |
| 22.10.2026 | 13,36 | 14,16 | 12,80 | 14,14 | 5,05% | 5.225,00 |
| 21.10.2026 | 14,47 | 15,14 | 13,37 | 13,46 | -6,98% | 28.288,00 |
| 20.10.2026 | 14,21 | 15,04 | 14,01 | 14,47 | 1,54% | 15.466,00 |
| 19.10.2026 | 14,48 | 14,52 | 14,01 | 14,25 | -0,97% | 23.050,00 |
| 16.10.2026 | 14,91 | 14,91 | 14,37 | 14,39 | -2,90% | 2.092,00 |
| 15.10.2026 | 13,91 | 14,83 | 13,89 | 14,82 | 6,16% | 50.106,00 |
| 14.10.2026 | 14,93 | 15,00 | 13,94 | 13,96 | -6,75% | - |
| 13.10.2026 | 15,08 | 15,41 | 14,56 | 14,97 | -0,80% | 7.646,00 |
| 12.10.2026 | 14,98 | 15,16 | 14,26 | 15,09 | 0,80% | 9.812,00 |
| 09.10.2026 | 14,68 | 15,21 | 14,45 | 14,97 | 2,32% | 8.153,00 |
| 08.10.2026 | 14,42 | 14,85 | 13,23 | 14,63 | 0,90% | 19.703,00 |
| 07.10.2026 | 17,35 | 17,37 | 14,08 | 14,50 | -16,67% | 43.539,00 |
| 06.10.2026 | 18,16 | 18,22 | 16,90 | 17,40 | -4,13% | - |
| 05.10.2026 | 17,73 | 18,27 | 17,47 | 18,15 | 1,85% | 11.880,00 |
| 02.10.2026 | 18,41 | 18,45 | 16,94 | 17,82 | -2,94% | 15.075,00 |
| 01.10.2026 | 19,78 | 19,80 | 18,03 | 18,36 | -6,94% | 12.019,00 |
| 30.09.2026 | 20,95 | 21,60 | 19,24 | 19,73 | -5,49% | 104.027,00 |
| 29.09.2026 | 20,75 | 21,35 | 20,43 | 20,88 | 0,12% | 9.986,00 |
| 28.09.2026 | 20,95 | 21,63 | 20,70 | 20,85 | -0,83% | 5.756,00 |
| 25.09.2026 | 21,25 | 21,38 | 20,75 | 21,03 | -0,94% | 8.952,00 |
| 24.09.2026 | 20,65 | 21,25 | 20,48 | 21,23 | 2,41% | 419,00 |
| 23.09.2026 | 20,28 | 21,20 | 20,05 | 20,73 | 1,97% | 1.815,00 |
| 22.09.2026 | 20,15 | 20,85 | 20,02 | 20,33 | 1,04% | 14.470,00 |
| 21.09.2026 | 21,53 | 22,25 | 19,97 | 20,12 | -6,00% | 11.515,00 |
| 18.09.2026 | 21,40 | 21,50 | 20,88 | 21,40 | 0,00% | 13.416,00 |
| 17.09.2026 | 20,95 | 21,60 | 20,78 | 21,40 | 2,51% | 28.238,00 |
| 16.09.2026 | 21,55 | 21,73 | 20,70 | 20,88 | -2,91% | 8.942,00 |
| 15.09.2026 | 22,28 | 22,68 | 20,90 | 21,50 | -3,48% | 3.659,00 |
| 14.09.2026 | 23,03 | 23,68 | 22,25 | 22,28 | -3,47% | 10.839,00 |
| 11.09.2026 | 21,83 | 23,75 | 21,45 | 23,08 | 6,34% | 14.994,00 |
| 10.09.2026 | 23,05 | 23,35 | 21,38 | 21,70 | -5,55% | 7.261,00 |
| 09.09.2026 | 24,65 | 25,08 | 22,93 | 22,98 | -6,61% | 655,00 |
| 08.09.2026 | 26,15 | 26,20 | 24,38 | 24,60 | -6,02% | 21.308,00 |
| 07.09.2026 | 27,05 | 27,53 | 26,05 | 26,18 | -3,50% | 9.999,00 |
| 04.09.2026 | 27,63 | 27,68 | 26,70 | 27,13 | -1,81% | 7.468,00 |
| 03.09.2026 | 27,73 | 28,10 | 27,35 | 27,63 | -0,36% | 2.782,00 |
| 02.09.2026 | 27,90 | 28,03 | 27,28 | 27,73 | -0,72% | 3.393,00 |
| 01.09.2026 | 28,25 | 28,40 | 27,78 | 27,93 | -1,76% | 1.460,00 |
| 31.08.2026 | 27,73 | 29,25 | 27,30 | 28,43 | 2,62% | 1.926,00 |
| 28.08.2026 | 28,08 | 28,53 | 27,68 | 27,70 | -2,38% | 3.069,00 |
| 27.08.2026 | 28,45 | 28,75 | 28,30 | 28,38 | 0,18% | 2.517,00 |
| 26.08.2026 | 28,63 | 28,90 | 27,93 | 28,33 | -0,96% | 3.696,00 |
| 25.08.2026 | 28,68 | 29,03 | 28,03 | 28,60 | 0,00% | 1.378,00 |
| 24.08.2026 | 29,50 | 30,43 | 28,00 | 28,60 | -3,13% | 4.305,00 |
| 21.08.2026 | 29,58 | 30,23 | 29,05 | 29,53 | 0,08% | 855,00 |
| 20.08.2026 | 30,15 | 30,28 | 28,90 | 29,50 | -2,16% | 540,00 |
| 19.08.2026 | 30,33 | 31,28 | 29,38 | 30,15 | -0,82% | 18.920,00 |
| 18.08.2026 | 30,68 | 31,25 | 30,35 | 30,40 | -1,14% | - |
| 17.08.2026 | 31,53 | 32,35 | 30,45 | 30,75 | -2,23% | 2.500,00 |
| 14.08.2026 | 31,35 | 32,25 | 31,20 | 31,45 | 0,16% | 4.216,00 |
| 13.08.2026 | 31,50 | 32,45 | 31,18 | 31,40 | -0,24% | 1.756,00 |
| 12.08.2026 | 31,35 | 32,25 | 31,13 | 31,48 | 0,64% | 6.332,00 |
| 11.08.2026 | 31,28 | 31,83 | 30,73 | 31,28 | 0,16% | 11.060,00 |
| 10.08.2026 | 30,18 | 31,95 | 29,90 | 31,23 | 4,00% | 5.102,00 |
| 07.08.2026 | 29,85 | 30,75 | 29,48 | 30,03 | 0,59% | 570,00 |
| 06.08.2026 | 29,50 | 30,40 | 29,05 | 29,85 | 1,27% | 6.798,00 |
| 05.08.2026 | 30,13 | 31,35 | 28,85 | 29,48 | -1,91% | 17.260,00 |
| 04.08.2026 | 29,38 | 30,83 | 29,13 | 30,05 | 2,47% | 19.519,00 |
| 03.08.2026 | 28,43 | 29,50 | 28,28 | 29,33 | 3,81% | 9.439,00 |
| 31.07.2026 | 28,43 | 28,85 | 27,75 | 28,25 | -0,18% | 45.120,00 |
| 30.07.2026 | 27,50 | 28,50 | 27,38 | 28,30 | 3,00% | 21.826,00 |
| 29.07.2026 | 28,78 | 29,43 | 27,20 | 27,48 | -4,77% | 8.177,00 |
| 28.07.2026 | 27,68 | 29,80 | 27,68 | 28,85 | 3,78% | 14.973,00 |
| 27.07.2026 | 28,55 | 29,18 | 27,68 | 27,80 | -1,59% | 462,00 |
| 24.07.2026 | 26,25 | 29,08 | 26,13 | 28,25 | 7,52% | 11.128,00 |
| 23.07.2026 | 27,40 | 27,55 | 25,95 | 26,28 | -4,37% | 7.420,00 |
| 22.07.2026 | 29,30 | 29,33 | 26,65 | 27,48 | -5,34% | 6.525,00 |
| 21.07.2026 | 29,83 | 30,03 | 28,63 | 29,03 | -2,03% | 11.203,00 |
| 20.07.2026 | 33,75 | 34,30 | 29,60 | 29,63 | -12,09% | 4.110,00 |
| 17.07.2026 | 38,03 | 39,25 | 33,30 | 33,70 | -12,01% | 5.668,00 |
| 16.07.2026 | 40,48 | 40,55 | 38,30 | 38,30 | -5,26% | 5.778,00 |
| 15.07.2026 | 40,63 | 40,70 | 39,63 | 40,43 | 0,12% | 8.787,00 |
| 14.07.2026 | 39,83 | 40,95 | 39,08 | 40,38 | 1,44% | 1.188,00 |
| 13.07.2026 | 38,93 | 40,35 | 38,88 | 39,80 | 1,27% | 3.442,00 |
| 10.07.2026 | 39,45 | 39,78 | 39,15 | 39,30 | -0,57% | 1.040,00 |
| 09.07.2026 | 40,43 | 40,60 | 39,48 | 39,53 | -1,80% | 3.432,00 |
| 08.07.2026 | 39,63 | 40,50 | 39,50 | 40,25 | 1,45% | - |
| 07.07.2026 | 41,28 | 42,20 | 39,63 | 39,68 | -4,57% | 10.913,00 |
| 06.07.2026 | 42,08 | 42,28 | 41,18 | 41,58 | -1,25% | 24.179,00 |
| 03.07.2026 | 40,10 | 42,18 | 40,10 | 42,10 | 5,58% | 5.456,00 |
| 02.07.2026 | 39,53 | 40,60 | 39,18 | 39,88 | 0,82% | 2.388,00 |
| 01.07.2026 | 40,98 | 41,08 | 39,43 | 39,55 | -3,54% | 11.085,00 |
| 30.06.2026 | 39,40 | 41,68 | 39,13 | 41,00 | 4,39% | 2.844,00 |
| 29.06.2026 | 38,75 | 39,68 | 38,50 | 39,28 | 2,08% | 3.085,00 |
| 26.06.2026 | 40,23 | 40,63 | 38,05 | 38,48 | -5,00% | 2.271,00 |
| 25.06.2026 | 41,75 | 42,30 | 40,28 | 40,50 | -2,47% | 19.769,00 |
| 24.06.2026 | 38,65 | 43,38 | 38,60 | 41,53 | 7,65% | 21.943,00 |
| 23.06.2026 | 37,35 | 38,75 | 36,95 | 38,58 | 2,39% | 1.426,00 |
| 22.06.2026 | 37,90 | 38,53 | 37,48 | 37,68 | -0,99% | 59,00 |
| 19.06.2026 | 37,60 | 38,40 | 37,60 | 38,05 | 1,00% | 1.750,00 |
| 18.06.2026 | 38,48 | 38,65 | 37,48 | 37,68 | -1,31% | 3.607,00 |
| 17.06.2026 | 38,95 | 39,15 | 38,15 | 38,18 | -1,48% | 18,00 |
| 16.06.2026 | 39,38 | 39,48 | 38,68 | 38,75 | -1,59% | 5.223,00 |
| 15.06.2026 | 39,70 | 39,80 | 37,88 | 39,38 | 0,13% | 10.040,00 |