38,375€
-0,32%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 39,00 | 39,10 | 37,80 | 38,20 | -0,78% | 9.157,00 |
| 23.04.2026 | 38,00 | 39,45 | 37,50 | 38,50 | 1,99% | 22.512,00 |
| 22.04.2026 | 38,50 | 38,95 | 37,50 | 37,75 | -1,82% | 32.240,00 |
| 21.04.2026 | 38,40 | 39,75 | 38,15 | 38,45 | -0,39% | 18.476,00 |
| 20.04.2026 | 40,00 | 40,30 | 38,40 | 38,60 | -0,90% | 24.123,00 |
| 17.04.2026 | 41,25 | 41,25 | 38,60 | 38,95 | -5,00% | 30.992,00 |
| 16.04.2026 | 40,35 | 42,00 | 40,35 | 41,00 | 1,23% | 20.005,00 |
| 15.04.2026 | 40,90 | 41,40 | 40,35 | 40,50 | -0,61% | 15.492,00 |
| 14.04.2026 | 41,60 | 41,75 | 40,60 | 40,75 | -1,45% | 17.213,00 |
| 13.04.2026 | 41,80 | 42,60 | 41,10 | 41,35 | 0,36% | 19.787,00 |
| 10.04.2026 | 40,40 | 41,85 | 40,25 | 41,20 | 1,98% | 13.766,00 |
| 09.04.2026 | 40,95 | 41,55 | 39,80 | 40,40 | 0,50% | 16.255,00 |
| 08.04.2026 | 41,20 | 41,90 | 39,20 | 40,20 | -4,85% | 62.130,00 |
| 07.04.2026 | 41,85 | 43,80 | 41,75 | 42,25 | 2,92% | 45.805,00 |
| 02.04.2026 | 38,00 | 41,15 | 37,95 | 41,05 | 7,74% | 42.573,00 |
| 01.04.2026 | 39,00 | 39,05 | 37,35 | 38,10 | -0,91% | 26.660,00 |
| 31.03.2026 | 37,95 | 38,90 | 36,85 | 38,45 | 3,22% | 28.715,00 |
| 30.03.2026 | 38,00 | 38,20 | 36,80 | 37,25 | -4,12% | 45.534,00 |
| 27.03.2026 | 40,95 | 40,95 | 38,20 | 38,85 | -7,72% | 85.697,00 |
| 26.03.2026 | 44,40 | 45,35 | 41,80 | 42,10 | -4,21% | 64.846,00 |
| 25.03.2026 | 45,00 | 45,80 | 42,40 | 43,95 | -4,46% | 76.052,00 |
| 24.03.2026 | 46,65 | 47,00 | 43,10 | 46,00 | 2,22% | 77.435,00 |
| 23.03.2026 | 41,65 | 45,95 | 41,30 | 45,00 | 14,80% | 226.947,00 |
| 20.03.2026 | 38,50 | 39,20 | 37,05 | 39,20 | 1,82% | 43.040,00 |
| 19.03.2026 | 33,80 | 38,80 | 33,55 | 38,50 | 14,58% | 98.134,00 |
| 18.03.2026 | 32,70 | 34,40 | 32,35 | 33,60 | 4,19% | 9.248,00 |
| 17.03.2026 | 33,00 | 33,00 | 32,20 | 32,25 | -1,23% | 7.582,00 |
| 16.03.2026 | 33,00 | 33,50 | 32,40 | 32,65 | -1,06% | 10.037,00 |
| 13.03.2026 | 33,30 | 33,35 | 32,85 | 33,00 | -0,90% | 8.124,00 |
| 12.03.2026 | 34,10 | 34,40 | 33,25 | 33,30 | -2,35% | 6.199,00 |
| 11.03.2026 | 34,30 | 34,70 | 33,75 | 34,10 | -1,16% | 6.914,00 |
| 10.03.2026 | 35,30 | 35,65 | 33,75 | 34,50 | -1,71% | 17.428,00 |
| 09.03.2026 | 33,65 | 35,30 | 33,10 | 35,10 | 5,25% | 18.349,00 |
| 06.03.2026 | 34,50 | 34,50 | 32,40 | 33,35 | -3,05% | 23.828,00 |
| 05.03.2026 | 35,85 | 36,00 | 34,30 | 34,40 | -3,91% | 29.669,00 |
| 04.03.2026 | 34,90 | 36,00 | 34,90 | 35,80 | 2,87% | 15.235,00 |
| 03.03.2026 | 35,15 | 36,10 | 34,55 | 34,80 | -2,25% | 28.501,00 |
| 02.03.2026 | 33,00 | 36,30 | 32,70 | 35,60 | 5,64% | 30.216,00 |
| 27.02.2026 | 33,55 | 33,80 | 33,30 | 33,70 | 0,15% | 7.287,00 |
| 26.02.2026 | 32,90 | 33,85 | 32,70 | 33,65 | 2,28% | 9.406,00 |
| 25.02.2026 | 33,00 | 33,30 | 32,90 | 32,90 | -0,30% | 3.822,00 |
| 24.02.2026 | 32,55 | 33,25 | 32,55 | 33,00 | 0,92% | 7.554,00 |
| 23.02.2026 | 33,25 | 33,75 | 32,70 | 32,70 | -0,91% | 9.631,00 |
| 20.02.2026 | 33,80 | 33,85 | 32,95 | 33,00 | -2,94% | 16.949,00 |
| 19.02.2026 | 33,10 | 34,00 | 32,95 | 34,00 | 2,10% | 10.176,00 |
| 18.02.2026 | 33,00 | 33,60 | 32,80 | 33,30 | 1,83% | 12.484,00 |
| 17.02.2026 | 33,30 | 33,75 | 32,55 | 32,70 | -1,80% | 8.158,00 |
| 16.02.2026 | 33,60 | 34,00 | 33,30 | 33,30 | 0,00% | 10.132,00 |
| 13.02.2026 | 33,10 | 33,55 | 32,20 | 33,30 | -0,60% | 15.924,00 |
| 12.02.2026 | 34,15 | 34,15 | 33,50 | 33,50 | -1,76% | 13.263,00 |
| 11.02.2026 | 34,70 | 34,70 | 33,85 | 34,10 | -0,87% | 9.168,00 |
| 10.02.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -1,57% | 7.242,00 |
| 09.02.2026 | 34,70 | 34,95 | 34,10 | 34,95 | 2,64% | 7.559,00 |
| 06.02.2026 | 34,90 | 34,90 | 33,60 | 34,05 | -0,87% | 11.151,00 |
| 05.02.2026 | 35,50 | 35,70 | 34,15 | 34,35 | -2,83% | 20.592,00 |
| 04.02.2026 | 35,95 | 36,30 | 35,35 | 35,35 | -0,42% | 18.706,00 |
| 03.02.2026 | 37,50 | 38,00 | 35,05 | 35,50 | -3,01% | 44.673,00 |
| 02.02.2026 | 35,00 | 37,20 | 34,70 | 36,60 | 7,49% | 57.675,00 |
| 30.01.2026 | 33,95 | 34,40 | 33,60 | 34,05 | 1,79% | 13.444,00 |
| 29.01.2026 | 35,00 | 35,40 | 33,30 | 33,45 | -2,41% | 30.474,00 |
| 28.01.2026 | 33,70 | 35,25 | 33,70 | 34,28 | 2,31% | - |
| 27.01.2026 | 33,80 | 33,80 | 33,25 | 33,50 | 0,45% | 13.561,00 |
| 26.01.2026 | 34,00 | 34,05 | 33,35 | 33,35 | -0,15% | 6.954,00 |
| 23.01.2026 | 34,30 | 34,30 | 33,10 | 33,40 | -1,18% | 7.748,00 |
| 22.01.2026 | 34,40 | 34,50 | 32,35 | 33,80 | -2,59% | 29.220,00 |
| 21.01.2026 | 34,00 | 35,15 | 33,70 | 34,70 | 2,36% | 20.111,00 |
| 20.01.2026 | 32,65 | 34,20 | 32,00 | 33,90 | 3,99% | 15.051,00 |
| 19.01.2026 | 32,85 | 32,85 | 32,25 | 32,60 | -0,46% | 10.638,00 |
| 16.01.2026 | 33,30 | 33,55 | 32,75 | 32,75 | -0,46% | 9.818,00 |
| 15.01.2026 | 34,00 | 34,20 | 32,50 | 32,90 | -3,24% | 17.505,00 |
| 14.01.2026 | 34,50 | 34,50 | 33,55 | 34,00 | -1,31% | 12.960,00 |
| 13.01.2026 | 34,20 | 34,50 | 33,70 | 34,45 | 1,62% | 8.078,00 |
| 12.01.2026 | 34,75 | 34,90 | 33,45 | 33,90 | -2,45% | 16.233,00 |
| 09.01.2026 | 35,35 | 36,00 | 34,65 | 34,75 | 3,27% | 25.405,00 |
| 08.01.2026 | 32,25 | 33,80 | 31,70 | 33,65 | 3,70% | 9.961,00 |
| 07.01.2026 | 32,15 | 32,60 | 31,60 | 32,45 | 1,56% | 8.877,00 |
| 06.01.2026 | 31,65 | 32,20 | 31,60 | 31,95 | 1,11% | 3.550,00 |
| 05.01.2026 | 31,50 | 32,20 | 31,30 | 31,60 | 1,61% | 8.043,00 |
| 02.01.2026 | 31,90 | 32,10 | 31,10 | 31,10 | -2,05% | 4.958,00 |
| 31.12.2025 | 31,10 | 31,80 | 30,70 | 31,75 | 2,09% | 9.139,00 |
| 30.12.2025 | 30,00 | 31,10 | 30,00 | 31,10 | 3,15% | 10.010,00 |
| 29.12.2025 | 30,25 | 30,80 | 30,00 | 30,15 | 0,33% | 7.618,00 |
| 24.12.2025 | 30,05 | 30,30 | 30,00 | 30,05 | 0,17% | 8.271,00 |
| 23.12.2025 | 30,45 | 30,55 | 30,00 | 30,00 | -1,32% | 5.133,00 |
| 22.12.2025 | 30,05 | 30,60 | 30,00 | 30,40 | 1,33% | 8.180,00 |
| 19.12.2025 | 30,00 | 31,70 | 30,00 | 30,00 | -4,76% | 34.288,00 |
| 18.12.2025 | 29,75 | 32,35 | 29,75 | 31,50 | 11,50% | 48.037,00 |
| 17.12.2025 | 34,05 | 34,15 | 27,60 | 28,25 | -17,52% | 95.883,00 |
| 16.12.2025 | 32,60 | 34,50 | 32,60 | 34,25 | 4,90% | 9.613,00 |
| 15.12.2025 | 34,15 | 34,15 | 32,50 | 32,65 | -3,69% | 9.655,00 |
| 12.12.2025 | 34,35 | 34,35 | 33,85 | 33,90 | -1,31% | 5.721,00 |
| 11.12.2025 | 34,30 | 34,60 | 34,00 | 34,35 | 1,03% | 3.893,00 |
| 10.12.2025 | 34,95 | 35,00 | 33,75 | 34,00 | -1,73% | 6.579,00 |
| 09.12.2025 | 34,80 | 35,30 | 34,50 | 34,60 | 0,14% | 7.736,00 |
| 08.12.2025 | 35,50 | 35,50 | 34,30 | 34,55 | -2,12% | 11.688,00 |
| 05.12.2025 | 36,00 | 36,40 | 35,20 | 35,30 | -0,70% | 22.290,00 |
| 04.12.2025 | 35,50 | 36,00 | 35,05 | 35,55 | 1,28% | 8.543,00 |
| 03.12.2025 | 34,60 | 36,00 | 34,50 | 35,10 | 1,45% | 13.620,00 |
| 02.12.2025 | 34,35 | 34,60 | 34,15 | 34,60 | 1,32% | 2.500,00 |
| 01.12.2025 | 34,40 | 34,40 | 33,35 | 34,15 | -0,58% | 6.319,00 |