23,050€
-5,92%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,18 | 24,43 | 22,83 | 23,18 | -5,41% | - |
| 03.04.2025 | 23,40 | 24,60 | 22,85 | 24,50 | 2,30% | 23.884,00 |
| 02.04.2025 | 23,10 | 24,15 | 23,05 | 23,95 | 3,23% | 18.645,00 |
| 01.04.2025 | 22,65 | 23,60 | 22,55 | 23,20 | 2,88% | 9.674,00 |
| 31.03.2025 | 24,00 | 24,20 | 22,55 | 22,55 | -5,85% | 24.739,00 |
| 28.03.2025 | 22,60 | 24,60 | 22,45 | 23,95 | 8,13% | 50.964,00 |
| 27.03.2025 | 21,05 | 23,00 | 20,90 | 22,15 | 5,48% | 21.643,00 |
| 26.03.2025 | 20,85 | 21,15 | 20,80 | 21,00 | -1,41% | 9.750,00 |
| 25.03.2025 | 20,55 | 21,55 | 20,55 | 21,30 | 3,65% | 11.999,00 |
| 24.03.2025 | 21,00 | 21,00 | 20,35 | 20,55 | -3,75% | 8.851,00 |
| 21.03.2025 | 21,30 | 21,35 | 20,40 | 21,35 | 1,18% | 9.256,00 |
| 20.03.2025 | 21,25 | 21,65 | 20,85 | 21,10 | 0,24% | 3.475,00 |
| 19.03.2025 | 21,70 | 21,70 | 20,95 | 21,05 | -1,86% | 12.065,00 |
| 18.03.2025 | 21,50 | 21,75 | 21,35 | 21,45 | 3,13% | 11.875,00 |
| 17.03.2025 | 20,70 | 21,15 | 20,50 | 20,80 | 2,97% | 14.989,00 |
| 14.03.2025 | 19,96 | 20,35 | 19,60 | 20,20 | 2,02% | 14.621,00 |
| 13.03.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -1,25% | 4.948,00 |
| 12.03.2025 | 20,20 | 20,25 | 19,90 | 20,05 | 0,75% | 6.986,00 |
| 11.03.2025 | 20,80 | 20,90 | 19,90 | 19,90 | -5,01% | 13.457,00 |
| 10.03.2025 | 20,85 | 21,50 | 20,85 | 20,95 | -0,71% | 8.459,00 |
| 07.03.2025 | 20,90 | 21,20 | 20,50 | 21,10 | 0,48% | 12.826,00 |
| 06.03.2025 | 19,30 | 21,20 | 19,02 | 21,00 | 8,92% | 16.662,00 |
| 05.03.2025 | 20,00 | 20,80 | 19,10 | 19,28 | -2,63% | 30.224,00 |
| 04.03.2025 | 20,10 | 20,20 | 19,60 | 19,80 | -1,49% | 14.407,00 |
| 03.03.2025 | 20,45 | 20,80 | 20,10 | 20,10 | -1,71% | 13.297,00 |
| 28.02.2025 | 20,65 | 21,15 | 20,45 | 20,45 | -2,62% | 6.989,00 |
| 27.02.2025 | 21,15 | 21,25 | 20,65 | 21,00 | -1,18% | 12.810,00 |
| 26.02.2025 | 22,00 | 22,00 | 21,15 | 21,25 | -2,97% | 6.865,00 |
| 25.02.2025 | 21,75 | 22,25 | 21,30 | 21,90 | -0,23% | 5.095,00 |
| 24.02.2025 | 22,25 | 22,35 | 21,75 | 21,95 | -0,90% | 4.941,00 |
| 21.02.2025 | 22,05 | 22,40 | 21,95 | 22,15 | 0,68% | 5.444,00 |
| 20.02.2025 | 22,30 | 22,55 | 22,00 | 22,00 | 0,46% | 7.102,00 |
| 19.02.2025 | 22,10 | 22,15 | 21,85 | 21,90 | -0,90% | 4.287,00 |
| 18.02.2025 | 22,50 | 23,60 | 21,85 | 22,10 | 3,51% | 17.815,00 |
| 17.02.2025 | 21,45 | 21,70 | 20,70 | 21,35 | 0,71% | 9.130,00 |
| 14.02.2025 | 22,00 | 22,15 | 21,15 | 21,20 | -3,20% | 13.498,00 |
| 13.02.2025 | 22,50 | 22,75 | 21,85 | 21,90 | -2,67% | 8.625,00 |
| 12.02.2025 | 22,80 | 22,80 | 22,45 | 22,50 | -1,32% | 5.603,00 |
| 11.02.2025 | 22,90 | 22,90 | 22,65 | 22,80 | -0,87% | 5.608,00 |
| 10.02.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,44% | 3.302,00 |
| 07.02.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,00% | 5.034,00 |
| 06.02.2025 | 22,70 | 23,10 | 22,70 | 22,90 | 0,22% | 7.685,00 |
| 05.02.2025 | 22,70 | 23,10 | 22,60 | 22,85 | -0,44% | 2.729,00 |
| 04.02.2025 | 23,05 | 23,30 | 22,60 | 22,95 | -0,65% | 4.399,00 |
| 03.02.2025 | 23,10 | 23,15 | 22,70 | 23,10 | -0,43% | 5.370,00 |
| 31.01.2025 | 23,70 | 23,85 | 23,20 | 23,20 | -0,64% | 4.850,00 |
| 30.01.2025 | 23,95 | 24,05 | 23,30 | 23,35 | -1,68% | 3.665,00 |
| 29.01.2025 | 24,00 | 24,00 | 23,70 | 23,75 | -0,84% | 6.842,00 |
| 28.01.2025 | 23,90 | 24,25 | 23,50 | 23,95 | 0,63% | 17.524,00 |
| 27.01.2025 | 22,30 | 24,45 | 22,10 | 23,80 | 6,73% | 12.695,00 |
| 24.01.2025 | 22,25 | 22,40 | 22,05 | 22,30 | 0,22% | 5.310,00 |
| 23.01.2025 | 22,60 | 22,70 | 22,10 | 22,25 | -0,89% | 11.332,00 |
| 22.01.2025 | 22,20 | 22,60 | 22,10 | 22,45 | 0,45% | 3.414,00 |
| 21.01.2025 | 22,20 | 22,35 | 22,05 | 22,35 | 0,22% | 3.390,00 |
| 20.01.2025 | 23,30 | 23,95 | 22,30 | 22,30 | -4,09% | 12.148,00 |
| 17.01.2025 | 23,25 | 23,60 | 22,95 | 23,25 | 0,65% | 4.771,00 |
| 16.01.2025 | 23,90 | 23,90 | 23,00 | 23,10 | -1,49% | 4.054,00 |
| 15.01.2025 | 23,00 | 23,70 | 23,00 | 23,45 | 2,18% | 2.604,00 |
| 14.01.2025 | 24,10 | 24,10 | 22,90 | 22,95 | -4,57% | 7.383,00 |
| 13.01.2025 | 23,20 | 24,75 | 23,20 | 24,05 | 4,34% | 16.486,00 |
| 10.01.2025 | 24,40 | 24,40 | 22,60 | 23,05 | -4,16% | 14.157,00 |
| 09.01.2025 | 25,40 | 25,40 | 24,05 | 24,05 | -4,18% | 6.480,00 |
| 08.01.2025 | 25,20 | 25,45 | 24,45 | 25,10 | 1,21% | 12.683,00 |
| 07.01.2025 | 25,90 | 25,90 | 24,60 | 24,80 | -1,98% | 7.646,00 |
| 06.01.2025 | 26,30 | 27,00 | 25,25 | 25,30 | -3,07% | 15.635,00 |
| 03.01.2025 | 27,10 | 28,90 | 26,10 | 26,10 | 0,38% | 35.220,00 |
| 02.01.2025 | 23,80 | 26,00 | 23,40 | 26,00 | 9,94% | 13.607,00 |
| 31.12.2024 | 23,80 | 24,15 | 23,30 | 23,65 | -0,21% | 5.536,00 |
| 30.12.2024 | 22,00 | 24,15 | 21,95 | 23,70 | 9,47% | 21.875,00 |
| 27.12.2024 | 20,80 | 21,75 | 20,80 | 21,65 | 6,91% | 9.149,00 |
| 24.12.2024 | 20,25 | 20,85 | 20,25 | 20,25 | -1,22% | 4.664,00 |
| 23.12.2024 | 19,14 | 20,50 | 19,14 | 20,50 | 7,11% | 12.469,00 |
| 20.12.2024 | 19,22 | 19,76 | 17,84 | 19,14 | -1,44% | 38.831,00 |
| 19.12.2024 | 20,05 | 20,20 | 19,00 | 19,42 | -4,10% | 17.710,00 |
| 18.12.2024 | 20,50 | 20,85 | 20,20 | 20,25 | -0,25% | 6.564,00 |
| 17.12.2024 | 20,40 | 20,90 | 20,10 | 20,30 | -2,40% | 6.115,00 |
| 16.12.2024 | 21,10 | 21,10 | 20,45 | 20,80 | -2,35% | 10.343,00 |
| 13.12.2024 | 21,80 | 22,15 | 21,30 | 21,30 | -2,52% | 4.091,00 |
| 12.12.2024 | 22,00 | 22,30 | 21,70 | 21,85 | 0,46% | 8.021,00 |
| 11.12.2024 | 21,90 | 22,05 | 21,35 | 21,75 | 0,00% | 2.331,00 |
| 10.12.2024 | 21,80 | 22,00 | 21,05 | 21,75 | -0,23% | 7.818,00 |
| 09.12.2024 | 21,10 | 22,05 | 20,85 | 21,80 | 3,07% | 8.864,00 |
| 06.12.2024 | 20,80 | 21,65 | 20,40 | 21,15 | 0,71% | 11.608,00 |
| 05.12.2024 | 21,15 | 21,30 | 20,40 | 21,00 | -2,33% | 7.755,00 |
| 04.12.2024 | 20,55 | 21,90 | 20,55 | 21,50 | 5,39% | 12.223,00 |
| 03.12.2024 | 20,90 | 21,65 | 19,90 | 20,40 | -5,99% | 23.310,00 |
| 02.12.2024 | 23,65 | 23,65 | 21,70 | 21,70 | -10,52% | 17.298,00 |
| 29.11.2024 | 24,55 | 24,80 | 24,15 | 24,25 | -2,22% | 9.395,00 |
| 28.11.2024 | 25,10 | 25,15 | 24,55 | 24,80 | -1,59% | 6.964,00 |
| 27.11.2024 | 25,85 | 25,85 | 24,85 | 25,20 | -1,37% | 7.406,00 |
| 26.11.2024 | 25,50 | 25,85 | 25,00 | 25,55 | 0,39% | 4.965,00 |
| 25.11.2024 | 27,10 | 27,10 | 25,20 | 25,45 | -6,61% | 7.789,00 |
| 22.11.2024 | 27,25 | 27,25 | 26,15 | 27,25 | 0,74% | 5.231,00 |
| 21.11.2024 | 26,80 | 27,23 | 26,78 | 27,05 | 0,56% | - |
| 20.11.2024 | 27,30 | 27,45 | 26,60 | 26,90 | -1,82% | 3.601,00 |
| 19.11.2024 | 27,35 | 27,60 | 26,65 | 27,40 | 0,74% | 5.384,00 |
| 18.11.2024 | 26,90 | 27,30 | 26,40 | 27,20 | 1,68% | 4.768,00 |
| 15.11.2024 | 25,00 | 27,20 | 25,00 | 26,75 | 7,00% | 12.589,00 |
| 14.11.2024 | 24,20 | 25,40 | 24,20 | 25,00 | 2,88% | 3.648,00 |
| 13.11.2024 | 24,50 | 24,95 | 24,15 | 24,30 | -0,41% | 3.481,00 |