28,625€
-2,47%
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 |
|---|---|---|---|---|---|---|
| 24.08.2026 | 29,50 | 30,43 | 28,35 | 28,35 | -3,98% | 1.025,00 |
| 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 |
| 12.06.2026 | 40,78 | 41,28 | 38,43 | 39,33 | -3,91% | 952,00 |
| 11.06.2026 | 39,90 | 41,03 | 39,80 | 40,93 | 3,15% | 32,00 |
| 10.06.2026 | 39,25 | 40,23 | 39,23 | 39,68 | 0,57% | 3.876,00 |
| 09.06.2026 | 40,50 | 40,63 | 38,73 | 39,45 | -2,23% | 1.529,00 |
| 08.06.2026 | 40,48 | 40,78 | 39,80 | 40,35 | -1,22% | 944,00 |
| 05.06.2026 | 41,03 | 42,08 | 40,68 | 40,85 | -1,09% | 8.100,00 |
| 04.06.2026 | 40,23 | 41,65 | 40,15 | 41,30 | 2,80% | 90,00 |
| 03.06.2026 | 41,50 | 42,18 | 40,05 | 40,18 | -3,31% | 3.440,00 |
| 02.06.2026 | 41,08 | 43,00 | 40,75 | 41,55 | 0,97% | 3.710,00 |
| 01.06.2026 | 40,25 | 42,00 | 40,15 | 41,15 | 3,13% | 4.522,00 |
| 29.05.2026 | 40,00 | 40,25 | 39,60 | 39,90 | -0,19% | 5.970,00 |
| 28.05.2026 | 39,53 | 40,15 | 39,30 | 39,98 | 1,33% | - |
| 27.05.2026 | 39,60 | 40,40 | 39,43 | 39,45 | -0,44% | 2.397,00 |
| 26.05.2026 | 37,75 | 39,70 | 37,65 | 39,63 | 4,48% | 1.071,00 |
| 25.05.2026 | 38,38 | 39,00 | 37,55 | 37,93 | 0,20% | 780,00 |
| 22.05.2026 | 36,18 | 39,00 | 35,78 | 37,85 | 4,70% | 1.216,00 |
| 21.05.2026 | 36,08 | 36,93 | 35,80 | 36,15 | -0,07% | 3.940,00 |
| 20.05.2026 | 35,68 | 36,33 | 35,55 | 36,18 | 1,05% | 900,00 |
| 19.05.2026 | 36,03 | 36,38 | 35,53 | 35,80 | -0,76% | - |
| 18.05.2026 | 35,98 | 36,98 | 35,78 | 36,08 | -0,55% | - |
| 15.05.2026 | 35,68 | 36,40 | 35,68 | 36,28 | 0,55% | 1.400,00 |
| 14.05.2026 | 36,08 | 36,53 | 35,60 | 36,08 | 0,14% | 775,00 |
| 13.05.2026 | 36,23 | 36,60 | 35,48 | 36,03 | -0,28% | - |
| 12.05.2026 | 35,30 | 36,35 | 35,13 | 36,13 | 1,90% | - |
| 11.05.2026 | 36,05 | 36,08 | 34,73 | 35,45 | -1,66% | - |
| 08.05.2026 | 35,38 | 36,13 | 35,28 | 36,05 | 2,27% | - |
| 07.05.2026 | 37,60 | 37,75 | 35,20 | 35,25 | -5,62% | - |
| 06.05.2026 | 36,75 | 37,75 | 36,75 | 37,35 | -0,33% | - |
| 05.05.2026 | 37,28 | 37,78 | 37,18 | 37,48 | 0,87% | - |
| 04.05.2026 | 38,08 | 38,13 | 37,00 | 37,15 | -2,37% | - |
| 30.04.2026 | 37,90 | 38,25 | 37,80 | 38,05 | -0,26% | - |
| 29.04.2026 | 38,23 | 38,38 | 37,93 | 38,15 | 0,13% | - |
| 28.04.2026 | 37,88 | 38,55 | 37,83 | 38,10 | 0,53% | - |
| 27.04.2026 | 38,25 | 38,58 | 37,83 | 37,90 | -1,24% | - |
| 24.04.2026 | 38,35 | 38,63 | 37,85 | 38,38 | 0,26% | - |
| 23.04.2026 | 37,50 | 39,23 | 37,50 | 38,28 | 1,32% | - |
| 22.04.2026 | 38,55 | 38,78 | 37,58 | 37,78 | -1,69% | - |
| 21.04.2026 | 38,73 | 39,65 | 38,18 | 38,43 | -0,65% | - |
| 20.04.2026 | 38,40 | 40,03 | 38,35 | 38,68 | -0,39% | 2.880,00 |
| 17.04.2026 | 40,95 | 41,13 | 38,68 | 38,83 | -5,19% | - |
| 16.04.2026 | 40,70 | 41,90 | 40,50 | 40,95 | 1,30% | - |
| 15.04.2026 | 40,40 | 41,23 | 40,35 | 40,43 | -0,25% | - |
| 14.04.2026 | 41,53 | 41,63 | 40,48 | 40,53 | -2,58% | - |
| 13.04.2026 | 40,65 | 42,55 | 40,50 | 41,60 | 1,84% | 68.810,00 |
| 10.04.2026 | 40,53 | 41,80 | 40,38 | 40,85 | 0,86% | - |
| 09.04.2026 | 40,05 | 41,45 | 39,90 | 40,50 | 0,62% | - |
| 08.04.2026 | 44,50 | 44,55 | 39,28 | 40,25 | -5,96% | - |
| 07.04.2026 | 41,05 | 43,65 | 40,90 | 42,80 | 4,14% | - |
| 02.04.2026 | 36,98 | 41,15 | 36,93 | 41,10 | 7,87% | - |