25,775€
-0,87%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 26,25 | 26,70 | 25,70 | 25,70 | -1,15% | 11.156,00 |
| 04.09.2025 | 26,80 | 26,80 | 25,80 | 26,00 | -1,33% | 10.893,00 |
| 03.09.2025 | 27,70 | 27,70 | 26,10 | 26,35 | -4,87% | 11.334,00 |
| 02.09.2025 | 27,90 | 27,90 | 26,65 | 27,70 | -1,42% | 17.514,00 |
| 01.09.2025 | 29,00 | 29,55 | 28,10 | 28,10 | -3,10% | 9.619,00 |
| 29.08.2025 | 29,50 | 29,70 | 28,80 | 29,00 | -1,69% | 11.075,00 |
| 28.08.2025 | 29,10 | 29,50 | 28,80 | 29,50 | 2,43% | 8.588,00 |
| 27.08.2025 | 29,50 | 29,90 | 28,40 | 28,80 | -2,87% | 17.943,00 |
| 26.08.2025 | 30,20 | 30,30 | 29,35 | 29,65 | -2,95% | 20.008,00 |
| 25.08.2025 | 31,00 | 31,40 | 30,55 | 30,55 | -2,40% | 6.186,00 |
| 22.08.2025 | 31,20 | 31,40 | 30,90 | 31,30 | 1,62% | 2.097,00 |
| 21.08.2025 | 30,90 | 31,15 | 30,60 | 30,80 | 0,49% | 2.541,00 |
| 20.08.2025 | 31,50 | 31,50 | 30,60 | 30,65 | -2,39% | 5.468,00 |
| 19.08.2025 | 31,80 | 32,10 | 31,00 | 31,40 | -1,88% | 4.780,00 |
| 18.08.2025 | 31,95 | 32,15 | 31,65 | 32,00 | 0,79% | 6.897,00 |
| 15.08.2025 | 30,90 | 31,75 | 30,90 | 31,75 | 2,58% | 5.036,00 |
| 14.08.2025 | 31,15 | 31,50 | 30,95 | 30,95 | -0,48% | 3.909,00 |
| 13.08.2025 | 31,00 | 31,65 | 30,55 | 31,10 | 1,80% | 5.258,00 |
| 12.08.2025 | 29,90 | 30,95 | 29,90 | 30,55 | 2,52% | 6.428,00 |
| 11.08.2025 | 30,15 | 30,60 | 29,80 | 29,80 | -1,32% | 8.767,00 |
| 08.08.2025 | 31,00 | 31,00 | 30,15 | 30,20 | -1,15% | 6.252,00 |
| 07.08.2025 | 30,75 | 31,05 | 30,50 | 30,55 | -0,65% | 5.260,00 |
| 06.08.2025 | 31,30 | 31,30 | 30,40 | 30,75 | -0,32% | 6.676,00 |
| 05.08.2025 | 32,00 | 32,00 | 30,85 | 30,85 | -2,22% | 7.161,00 |
| 04.08.2025 | 31,60 | 31,95 | 31,35 | 31,55 | 0,00% | 3.215,00 |
| 01.08.2025 | 32,80 | 32,80 | 31,50 | 31,55 | -3,81% | 10.900,00 |
| 31.07.2025 | 31,70 | 33,10 | 31,10 | 32,80 | 4,79% | 15.246,00 |
| 30.07.2025 | 31,15 | 31,80 | 30,90 | 31,30 | 2,29% | 8.154,00 |
| 29.07.2025 | 29,80 | 31,15 | 29,65 | 30,60 | 2,68% | 13.227,00 |
| 28.07.2025 | 31,30 | 31,40 | 29,20 | 29,80 | -3,56% | 28.629,00 |
| 25.07.2025 | 31,65 | 31,65 | 29,60 | 30,90 | -2,52% | 38.918,00 |
| 24.07.2025 | 33,00 | 33,15 | 31,70 | 31,70 | -1,71% | 12.163,00 |
| 23.07.2025 | 36,00 | 36,20 | 31,25 | 32,25 | -10,04% | 89.085,00 |
| 22.07.2025 | 35,35 | 36,20 | 35,20 | 35,85 | 2,43% | 13.270,00 |
| 21.07.2025 | 35,70 | 36,10 | 34,80 | 35,00 | -1,96% | 15.896,00 |
| 18.07.2025 | 35,50 | 36,00 | 35,35 | 35,70 | 1,13% | 3.403,00 |
| 17.07.2025 | 35,50 | 35,50 | 34,80 | 35,30 | 0,86% | 4.519,00 |
| 16.07.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -0,99% | 2.805,00 |
| 15.07.2025 | 36,00 | 36,00 | 35,00 | 35,35 | -1,12% | 7.699,00 |
| 14.07.2025 | 34,25 | 35,90 | 34,10 | 35,75 | 4,23% | 8.185,00 |
| 11.07.2025 | 34,75 | 34,75 | 34,25 | 34,30 | -1,72% | 4.967,00 |
| 10.07.2025 | 34,50 | 34,90 | 34,30 | 34,90 | 2,20% | 4.928,00 |
| 09.07.2025 | 34,35 | 34,95 | 34,15 | 34,15 | 0,44% | 7.059,00 |
| 08.07.2025 | 35,60 | 35,60 | 33,95 | 34,00 | -3,41% | 15.638,00 |
| 07.07.2025 | 35,55 | 35,80 | 35,10 | 35,20 | -1,95% | 11.186,00 |
| 04.07.2025 | 37,50 | 37,50 | 35,70 | 35,90 | -3,23% | 18.760,00 |
| 03.07.2025 | 37,05 | 37,45 | 36,00 | 37,10 | -0,27% | 16.011,00 |
| 02.07.2025 | 38,35 | 38,35 | 36,80 | 37,20 | -2,75% | 24.804,00 |
| 01.07.2025 | 37,80 | 38,40 | 36,50 | 38,25 | 1,06% | 20.988,00 |
| 30.06.2025 | 36,85 | 38,60 | 36,85 | 37,85 | 6,02% | 43.672,00 |
| 27.06.2025 | 35,80 | 36,00 | 34,45 | 35,70 | -0,28% | 23.289,00 |
| 26.06.2025 | 33,10 | 35,90 | 33,10 | 35,80 | 14,93% | 74.631,00 |
| 25.06.2025 | 32,20 | 32,20 | 31,15 | 31,15 | -2,50% | 10.880,00 |
| 24.06.2025 | 31,65 | 33,45 | 30,65 | 31,95 | 1,43% | 25.472,00 |
| 23.06.2025 | 29,60 | 31,90 | 29,60 | 31,50 | 8,62% | 29.370,00 |
| 20.06.2025 | 29,20 | 29,30 | 29,00 | 29,00 | -0,34% | 6.750,00 |
| 19.06.2025 | 29,80 | 29,80 | 28,85 | 29,10 | -2,35% | 9.259,00 |
| 18.06.2025 | 30,20 | 30,20 | 29,60 | 29,80 | 0,00% | 3.006,00 |
| 17.06.2025 | 30,30 | 30,60 | 29,75 | 29,80 | -1,16% | 3.658,00 |
| 16.06.2025 | 29,30 | 30,30 | 29,30 | 30,15 | 3,25% | 6.362,00 |
| 13.06.2025 | 30,80 | 30,80 | 29,05 | 29,20 | -2,50% | 12.872,00 |
| 12.06.2025 | 31,20 | 31,30 | 29,95 | 29,95 | -4,01% | 9.371,00 |
| 11.06.2025 | 31,90 | 32,10 | 31,00 | 31,20 | 1,63% | 8.169,00 |
| 10.06.2025 | 31,80 | 31,80 | 30,65 | 30,70 | -2,38% | 11.478,00 |
| 09.06.2025 | 32,00 | 32,05 | 31,20 | 31,45 | -1,72% | 11.657,00 |
| 06.06.2025 | 32,90 | 32,90 | 31,80 | 32,00 | -0,93% | 14.076,00 |
| 05.06.2025 | 30,90 | 33,20 | 30,40 | 32,30 | 5,73% | 38.610,00 |
| 04.06.2025 | 30,50 | 31,20 | 30,15 | 30,55 | -0,33% | 13.538,00 |
| 03.06.2025 | 30,05 | 31,00 | 30,05 | 30,65 | 1,83% | 9.663,00 |
| 02.06.2025 | 30,20 | 30,40 | 29,75 | 30,10 | 1,18% | 6.962,00 |
| 30.05.2025 | 30,60 | 30,60 | 29,75 | 29,75 | -1,33% | 7.764,00 |
| 29.05.2025 | 29,10 | 30,60 | 29,05 | 30,15 | 4,87% | 16.600,00 |
| 28.05.2025 | 28,90 | 29,30 | 28,65 | 28,75 | 0,52% | 7.574,00 |
| 27.05.2025 | 28,60 | 29,20 | 28,60 | 28,60 | 0,35% | 8.270,00 |
| 26.05.2025 | 28,25 | 28,90 | 28,25 | 28,50 | 0,00% | 5.869,00 |
| 23.05.2025 | 29,00 | 29,20 | 27,85 | 28,50 | -0,35% | 14.839,00 |
| 22.05.2025 | 28,80 | 29,10 | 28,55 | 28,60 | -0,69% | 5.607,00 |
| 21.05.2025 | 28,20 | 29,05 | 28,15 | 28,80 | 1,95% | 10.022,00 |
| 20.05.2025 | 27,55 | 28,50 | 27,30 | 28,25 | 1,99% | 8.636,00 |
| 19.05.2025 | 28,20 | 28,20 | 27,30 | 27,70 | -0,72% | 8.994,00 |
| 16.05.2025 | 29,50 | 29,50 | 27,15 | 27,90 | -8,37% | 31.964,00 |
| 15.05.2025 | 30,60 | 30,75 | 29,65 | 30,45 | 0,16% | 11.768,00 |
| 14.05.2025 | 28,25 | 31,20 | 28,25 | 30,40 | 7,61% | 32.966,00 |
| 13.05.2025 | 28,40 | 28,50 | 27,95 | 28,25 | 0,53% | 4.075,00 |
| 12.05.2025 | 28,25 | 28,75 | 28,00 | 28,10 | 0,54% | 6.832,00 |
| 09.05.2025 | 28,40 | 28,40 | 27,90 | 27,95 | 0,54% | 4.396,00 |
| 08.05.2025 | 28,10 | 28,20 | 27,55 | 27,80 | -0,89% | 3.783,00 |
| 07.05.2025 | 28,30 | 28,30 | 27,85 | 28,05 | -0,53% | 4.961,00 |
| 06.05.2025 | 27,70 | 28,40 | 27,15 | 28,20 | 1,62% | 5.380,00 |
| 05.05.2025 | 28,20 | 28,20 | 27,50 | 27,75 | -3,81% | 7.778,00 |
| 02.05.2025 | 28,90 | 29,75 | 27,85 | 28,85 | -0,17% | 12.166,00 |
| 30.04.2025 | 28,95 | 29,20 | 28,35 | 28,90 | 0,52% | 8.274,00 |
| 29.04.2025 | 29,00 | 29,10 | 28,70 | 28,75 | -1,54% | 7.628,00 |
| 28.04.2025 | 29,00 | 29,65 | 28,30 | 29,20 | 0,69% | 16.348,00 |
| 25.04.2025 | 28,50 | 29,10 | 28,35 | 29,00 | 1,75% | 11.530,00 |
| 24.04.2025 | 28,90 | 29,30 | 28,25 | 28,50 | -1,72% | 9.931,00 |
| 23.04.2025 | 26,50 | 29,00 | 26,50 | 29,00 | 9,85% | 27.282,00 |
| 22.04.2025 | 26,70 | 27,00 | 26,00 | 26,40 | -2,04% | 15.559,00 |
| 17.04.2025 | 28,00 | 28,00 | 26,70 | 26,95 | -3,75% | 17.595,00 |
| 16.04.2025 | 26,00 | 28,25 | 25,65 | 28,00 | 7,90% | 51.561,00 |