34,425€
2,76%
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 |
|---|---|---|---|---|---|---|
| 28.01.2026 | 33,70 | 35,25 | 33,70 | 34,45 | 2,84% | - |
| 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 |
| 28.11.2025 | 34,20 | 34,50 | 33,90 | 34,35 | 1,33% | 4.462,00 |
| 27.11.2025 | 34,50 | 34,60 | 33,55 | 33,90 | -2,02% | 7.881,00 |
| 26.11.2025 | 34,60 | 34,90 | 34,10 | 34,60 | 0,14% | 7.707,00 |
| 25.11.2025 | 34,35 | 35,25 | 34,15 | 34,55 | 1,47% | 11.304,00 |
| 24.11.2025 | 34,50 | 34,75 | 33,90 | 34,05 | -1,30% | 4.494,00 |
| 21.11.2025 | 34,40 | 34,55 | 33,50 | 34,50 | -0,72% | 6.351,00 |
| 20.11.2025 | 33,60 | 35,00 | 33,60 | 34,75 | 4,51% | 14.924,00 |
| 19.11.2025 | 32,95 | 33,60 | 32,90 | 33,25 | 0,61% | 3.348,00 |
| 18.11.2025 | 33,00 | 33,10 | 32,50 | 33,05 | -1,34% | 6.511,00 |
| 17.11.2025 | 33,40 | 33,80 | 33,30 | 33,50 | 0,30% | 1.519,00 |
| 14.11.2025 | 33,70 | 33,70 | 32,55 | 33,40 | 0,75% | 5.220,00 |
| 13.11.2025 | 33,20 | 34,30 | 32,65 | 33,15 | -1,04% | 7.897,00 |
| 12.11.2025 | 33,60 | 33,80 | 33,50 | 33,50 | -0,30% | 1.914,00 |
| 11.11.2025 | 33,30 | 33,60 | 32,90 | 33,60 | 1,82% | 4.820,00 |
| 10.11.2025 | 32,00 | 33,60 | 31,85 | 33,00 | 4,27% | 6.843,00 |
| 07.11.2025 | 31,60 | 32,10 | 31,45 | 31,65 | 0,16% | 5.851,00 |
| 06.11.2025 | 32,25 | 32,25 | 31,30 | 31,60 | -2,47% | 6.984,00 |
| 05.11.2025 | 32,75 | 32,90 | 32,10 | 32,40 | -0,31% | 6.735,00 |
| 04.11.2025 | 32,90 | 32,90 | 31,80 | 32,50 | -2,55% | 15.700,00 |
| 03.11.2025 | 34,40 | 34,90 | 33,20 | 33,35 | -2,49% | 8.662,00 |
| 31.10.2025 | 34,30 | 34,50 | 33,80 | 34,20 | -0,58% | 4.805,00 |
| 30.10.2025 | 33,90 | 34,65 | 33,80 | 34,40 | 2,23% | 8.006,00 |
| 29.10.2025 | 35,20 | 35,35 | 33,30 | 33,65 | -4,67% | 8.860,00 |
| 28.10.2025 | 35,00 | 35,85 | 34,50 | 35,30 | 0,00% | 28.383,00 |
| 27.10.2025 | 35,50 | 35,50 | 34,40 | 35,30 | 0,43% | 15.164,00 |
| 24.10.2025 | 31,70 | 35,80 | 30,25 | 35,15 | 4,15% | 61.882,00 |
| 23.10.2025 | 33,00 | 33,75 | 32,50 | 33,75 | 2,43% | 15.454,00 |
| 22.10.2025 | 32,30 | 33,40 | 32,30 | 32,95 | 2,17% | 16.316,00 |
| 21.10.2025 | 32,00 | 32,50 | 31,60 | 32,25 | 0,78% | 18.752,00 |
| 20.10.2025 | 30,90 | 32,00 | 30,65 | 32,00 | 4,58% | 13.228,00 |
| 17.10.2025 | 31,85 | 31,90 | 30,20 | 30,60 | -3,62% | 8.913,00 |
| 16.10.2025 | 31,00 | 31,75 | 30,70 | 31,75 | 3,25% | 4.606,00 |
| 15.10.2025 | 31,00 | 31,15 | 30,70 | 30,75 | 0,33% | 3.860,00 |
| 14.10.2025 | 31,05 | 31,50 | 30,30 | 30,65 | -2,39% | 8.707,00 |
| 13.10.2025 | 31,10 | 31,40 | 30,60 | 31,40 | -0,32% | 8.513,00 |
| 10.10.2025 | 31,75 | 32,00 | 31,30 | 31,50 | 0,48% | 14.847,00 |
| 09.10.2025 | 31,80 | 32,00 | 31,15 | 31,35 | 0,64% | 4.127,00 |
| 08.10.2025 | 31,35 | 32,15 | 31,05 | 31,15 | 0,65% | 12.514,00 |
| 07.10.2025 | 30,70 | 31,50 | 30,30 | 30,95 | 0,65% | 11.431,00 |
| 06.10.2025 | 30,85 | 30,85 | 29,90 | 30,75 | -0,49% | 6.240,00 |
| 03.10.2025 | 30,60 | 30,90 | 29,90 | 30,90 | 1,64% | 7.295,00 |
| 02.10.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -0,33% | 4.698,00 |
| 01.10.2025 | 31,20 | 31,20 | 30,50 | 30,50 | -2,24% | 4.486,00 |
| 30.09.2025 | 30,30 | 31,20 | 29,35 | 31,20 | 2,97% | 11.833,00 |
| 29.09.2025 | 31,25 | 31,25 | 29,10 | 30,30 | -2,10% | 25.610,00 |
| 26.09.2025 | 31,35 | 31,40 | 30,95 | 30,95 | -1,28% | 8.227,00 |
| 25.09.2025 | 31,50 | 31,65 | 31,20 | 31,35 | -0,79% | 2.797,00 |
| 24.09.2025 | 30,70 | 31,85 | 30,30 | 31,60 | 3,27% | 10.243,00 |
| 23.09.2025 | 30,50 | 31,20 | 30,45 | 30,60 | 0,16% | 3.678,00 |
| 22.09.2025 | 31,20 | 31,30 | 30,20 | 30,55 | -3,17% | 5.853,00 |
| 19.09.2025 | 31,80 | 32,30 | 31,55 | 31,55 | -0,94% | 6.850,00 |
| 18.09.2025 | 30,60 | 32,00 | 30,25 | 31,85 | 5,46% | 14.906,00 |
| 17.09.2025 | 30,60 | 30,60 | 30,00 | 30,20 | -0,49% | 3.947,00 |
| 16.09.2025 | 29,75 | 30,65 | 29,40 | 30,35 | -0,33% | 7.325,00 |
| 15.09.2025 | 28,30 | 30,80 | 28,05 | 30,45 | 7,98% | 19.833,00 |
| 12.09.2025 | 27,00 | 28,30 | 26,25 | 28,20 | 4,44% | 10.289,00 |
| 11.09.2025 | 27,00 | 27,50 | 26,90 | 27,00 | 0,75% | 4.671,00 |
| 10.09.2025 | 27,25 | 27,75 | 26,80 | 26,80 | -0,74% | 4.593,00 |
| 09.09.2025 | 27,35 | 27,40 | 26,80 | 27,00 | -0,37% | 4.248,00 |
| 08.09.2025 | 25,70 | 27,40 | 25,50 | 27,10 | 5,45% | 11.187,00 |