28,600€
1,06%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 26,65 | 29,10 | 26,15 | 28,30 | 7,81% | 55.166,00 |
| 23.07.2026 | 27,05 | 27,10 | 25,90 | 26,25 | -3,31% | 51.064,00 |
| 22.07.2026 | 29,35 | 29,45 | 26,50 | 27,15 | -6,38% | 57.921,00 |
| 21.07.2026 | 29,80 | 30,05 | 28,60 | 29,00 | -2,52% | 38.891,00 |
| 20.07.2026 | 34,00 | 34,30 | 29,75 | 29,75 | -11,98% | 70.336,00 |
| 17.07.2026 | 34,05 | 35,50 | 32,40 | 33,80 | -14,32% | 94.977,00 |
| 16.07.2026 | 40,40 | 40,40 | 39,00 | 39,45 | -2,35% | 5.304,00 |
| 15.07.2026 | 40,35 | 40,70 | 39,70 | 40,40 | -0,25% | 15.859,00 |
| 14.07.2026 | 40,50 | 40,50 | 39,80 | 40,50 | 1,25% | 6.540,00 |
| 13.07.2026 | 39,55 | 40,00 | 39,05 | 40,00 | 1,91% | 10.026,00 |
| 10.07.2026 | 40,00 | 40,00 | 39,10 | 39,25 | -0,76% | 5.833,00 |
| 09.07.2026 | 39,85 | 40,15 | 39,50 | 39,55 | -1,13% | 6.301,00 |
| 08.07.2026 | 39,60 | 40,45 | 39,55 | 40,00 | 0,76% | 10.747,00 |
| 07.07.2026 | 41,65 | 42,35 | 39,60 | 39,70 | -4,11% | 17.087,00 |
| 06.07.2026 | 42,40 | 42,40 | 41,20 | 41,40 | -1,66% | 14.620,00 |
| 03.07.2026 | 40,80 | 42,25 | 40,00 | 42,10 | 5,25% | 32.358,00 |
| 02.07.2026 | 39,50 | 40,50 | 39,20 | 40,00 | 1,14% | 6.815,00 |
| 01.07.2026 | 40,45 | 40,45 | 39,40 | 39,55 | -3,42% | 9.742,00 |
| 30.06.2026 | 39,40 | 41,70 | 39,35 | 40,95 | 4,60% | 22.571,00 |
| 29.06.2026 | 39,40 | 39,85 | 38,40 | 39,15 | 1,42% | 9.414,00 |
| 26.06.2026 | 40,20 | 40,20 | 38,00 | 38,60 | -4,81% | 25.285,00 |
| 25.06.2026 | 41,20 | 42,40 | 40,20 | 40,55 | -2,64% | 33.714,00 |
| 24.06.2026 | 40,80 | 43,60 | 39,95 | 41,65 | 10,77% | 110.635,00 |
| 23.06.2026 | 37,50 | 37,90 | 37,10 | 37,60 | -0,13% | 6.741,00 |
| 22.06.2026 | 37,95 | 38,25 | 37,30 | 37,65 | -0,79% | 6.887,00 |
| 19.06.2026 | 38,10 | 38,40 | 37,90 | 37,95 | 0,66% | 4.526,00 |
| 18.06.2026 | 38,45 | 38,45 | 37,45 | 37,70 | -2,46% | 11.533,00 |
| 17.06.2026 | 39,00 | 39,00 | 38,25 | 38,65 | -0,90% | 6.014,00 |
| 16.06.2026 | 39,50 | 39,50 | 38,60 | 39,00 | -0,89% | 7.877,00 |
| 15.06.2026 | 39,00 | 39,50 | 37,75 | 39,35 | 0,51% | 20.757,00 |
| 12.06.2026 | 40,50 | 40,50 | 38,35 | 39,15 | -2,49% | 15.699,00 |
| 11.06.2026 | 40,00 | 40,90 | 40,00 | 40,15 | 0,50% | 12.873,00 |
| 10.06.2026 | 39,05 | 40,05 | 39,05 | 39,95 | 2,04% | 7.395,00 |
| 09.06.2026 | 40,70 | 40,70 | 38,55 | 39,15 | -3,45% | 16.554,00 |
| 08.06.2026 | 40,10 | 40,80 | 39,80 | 40,55 | -1,22% | 10.245,00 |
| 05.06.2026 | 41,80 | 42,10 | 41,05 | 41,05 | -0,12% | 19.351,00 |
| 04.06.2026 | 40,30 | 41,50 | 40,00 | 41,10 | 1,99% | 15.593,00 |
| 03.06.2026 | 41,60 | 42,20 | 40,30 | 40,30 | -3,01% | 22.330,00 |
| 02.06.2026 | 41,20 | 43,10 | 40,70 | 41,55 | 1,47% | 31.314,00 |
| 01.06.2026 | 40,50 | 42,10 | 40,50 | 40,95 | 1,74% | 31.769,00 |
| 29.05.2026 | 40,30 | 40,30 | 39,50 | 40,25 | 1,00% | 10.862,00 |
| 28.05.2026 | 39,55 | 40,20 | 39,20 | 39,85 | 0,25% | 11.603,00 |
| 27.05.2026 | 39,90 | 40,50 | 39,30 | 39,75 | 0,63% | 15.683,00 |
| 26.05.2026 | 37,85 | 39,75 | 37,55 | 39,50 | 4,22% | 19.259,00 |
| 25.05.2026 | 37,95 | 39,00 | 37,40 | 37,90 | -0,26% | 23.352,00 |
| 22.05.2026 | 36,00 | 39,05 | 35,75 | 38,00 | 6,15% | 34.638,00 |
| 21.05.2026 | 36,40 | 37,05 | 35,80 | 35,80 | -0,56% | 17.695,00 |
| 20.05.2026 | 35,70 | 36,40 | 35,70 | 36,00 | 1,27% | 10.186,00 |
| 19.05.2026 | 36,15 | 36,30 | 35,55 | 35,55 | -1,52% | 7.285,00 |
| 18.05.2026 | 36,10 | 37,10 | 35,75 | 36,10 | -0,69% | 13.682,00 |
| 15.05.2026 | 36,00 | 36,45 | 36,00 | 36,35 | 0,28% | 5.474,00 |
| 14.05.2026 | 35,60 | 36,40 | 35,50 | 36,25 | 1,12% | 9.873,00 |
| 13.05.2026 | 35,95 | 36,60 | 35,40 | 35,85 | -0,28% | 8.852,00 |
| 12.05.2026 | 35,10 | 37,40 | 35,00 | 35,95 | 1,27% | 16.549,00 |
| 11.05.2026 | 35,90 | 35,90 | 34,70 | 35,50 | -1,11% | 34.161,00 |
| 08.05.2026 | 36,10 | 36,20 | 35,15 | 35,90 | -0,83% | 19.276,00 |
| 07.05.2026 | 38,00 | 38,00 | 36,15 | 36,20 | -3,47% | 16.659,00 |
| 06.05.2026 | 38,00 | 38,00 | 36,90 | 37,50 | 0,13% | 16.087,00 |
| 05.05.2026 | 37,25 | 37,90 | 37,25 | 37,45 | 0,54% | 12.752,00 |
| 04.05.2026 | 38,00 | 38,10 | 37,25 | 37,25 | -1,97% | 16.147,00 |
| 30.04.2026 | 38,40 | 38,40 | 37,80 | 38,00 | -0,91% | 11.349,00 |
| 29.04.2026 | 38,10 | 38,45 | 37,85 | 38,35 | 0,66% | 8.200,00 |
| 28.04.2026 | 38,00 | 38,60 | 37,85 | 38,10 | 0,66% | 13.801,00 |
| 27.04.2026 | 38,35 | 38,70 | 37,80 | 37,85 | -0,92% | 24.569,00 |
| 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 |