18,800€
-2,08%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,10 | 19,11 | 18,88 | 18,93 | -1,41% | - |
| 29.10.2026 | 18,94 | 19,20 | 18,72 | 19,20 | 0,10% | 13.057,00 |
| 28.10.2026 | 18,98 | 19,88 | 18,52 | 19,18 | 2,46% | 41.711,00 |
| 27.10.2026 | 17,60 | 18,78 | 17,02 | 18,72 | 6,36% | 89.120,00 |
| 26.10.2026 | 15,70 | 17,60 | 15,22 | 17,60 | 9,05% | 42.264,00 |
| 23.10.2026 | 13,98 | 16,14 | 13,90 | 16,14 | 14,31% | 48.504,00 |
| 22.10.2026 | 13,38 | 14,12 | 12,76 | 14,12 | 4,59% | 74.543,00 |
| 21.10.2026 | 14,60 | 15,16 | 13,32 | 13,50 | -5,06% | 68.306,00 |
| 20.10.2026 | 14,34 | 14,34 | 14,00 | 14,22 | -0,84% | 22.571,00 |
| 19.10.2026 | 14,20 | 14,52 | 14,12 | 14,34 | -1,24% | 16.422,00 |
| 16.10.2026 | 14,80 | 14,94 | 14,46 | 14,52 | -1,89% | 17.725,00 |
| 15.10.2026 | 14,00 | 14,80 | 13,90 | 14,80 | 5,56% | 50.986,00 |
| 14.10.2026 | 15,00 | 15,00 | 14,02 | 14,02 | -6,03% | 25.239,00 |
| 13.10.2026 | 15,14 | 15,20 | 14,54 | 14,92 | -1,19% | 34.331,00 |
| 12.10.2026 | 14,92 | 15,20 | 14,24 | 15,10 | 1,21% | 55.193,00 |
| 09.10.2026 | 14,60 | 15,00 | 14,40 | 14,92 | 2,47% | 55.008,00 |
| 08.10.2026 | 14,20 | 14,88 | 13,24 | 14,56 | 0,55% | 137.314,00 |
| 07.10.2026 | 15,68 | 16,00 | 14,12 | 14,48 | -18,92% | 199.616,00 |
| 06.10.2026 | 17,92 | 18,20 | 16,88 | 17,86 | -1,33% | 57.795,00 |
| 05.10.2026 | 17,76 | 18,32 | 17,40 | 18,10 | 1,91% | 27.803,00 |
| 02.10.2026 | 18,40 | 18,40 | 16,90 | 17,76 | -1,66% | 61.728,00 |
| 01.10.2026 | 19,80 | 19,80 | 18,02 | 18,06 | -8,79% | 59.718,00 |
| 30.09.2026 | 20,50 | 20,70 | 19,22 | 19,80 | -5,04% | 51.216,00 |
| 29.09.2026 | 20,50 | 21,15 | 20,40 | 20,85 | 0,72% | 16.475,00 |
| 28.09.2026 | 21,20 | 21,65 | 20,70 | 20,70 | -0,96% | 22.015,00 |
| 25.09.2026 | 20,95 | 21,30 | 20,70 | 20,90 | -0,71% | 13.365,00 |
| 24.09.2026 | 20,50 | 21,05 | 20,45 | 21,05 | 1,45% | 18.661,00 |
| 23.09.2026 | 20,10 | 20,75 | 20,05 | 20,75 | 3,49% | 18.621,00 |
| 22.09.2026 | 20,20 | 20,90 | 20,05 | 20,05 | -0,25% | 29.252,00 |
| 21.09.2026 | 21,50 | 22,30 | 19,90 | 20,10 | -4,29% | 53.495,00 |
| 18.09.2026 | 21,50 | 21,75 | 21,00 | 21,00 | -2,10% | 20.616,00 |
| 17.09.2026 | 21,00 | 21,55 | 20,75 | 21,45 | 3,13% | 32.919,00 |
| 16.09.2026 | 21,50 | 21,80 | 20,80 | 20,80 | -3,26% | 33.173,00 |
| 15.09.2026 | 22,50 | 22,50 | 20,85 | 21,50 | -3,37% | 37.187,00 |
| 14.09.2026 | 23,55 | 23,60 | 22,25 | 22,25 | -3,68% | 25.404,00 |
| 11.09.2026 | 21,80 | 23,80 | 21,40 | 23,10 | 6,21% | 50.418,00 |
| 10.09.2026 | 22,80 | 23,05 | 21,35 | 21,75 | -5,43% | 66.964,00 |
| 09.09.2026 | 24,85 | 25,15 | 23,00 | 23,00 | -7,07% | 50.270,00 |
| 08.09.2026 | 25,90 | 26,30 | 24,30 | 24,75 | -5,53% | 62.750,00 |
| 07.09.2026 | 27,00 | 27,00 | 25,95 | 26,20 | -3,32% | 23.273,00 |
| 04.09.2026 | 27,50 | 27,55 | 26,70 | 27,10 | -1,81% | 13.540,00 |
| 03.09.2026 | 28,00 | 28,10 | 27,40 | 27,60 | -0,36% | 14.898,00 |
| 02.09.2026 | 28,05 | 28,05 | 27,50 | 27,70 | -1,07% | 6.916,00 |
| 01.09.2026 | 28,50 | 28,55 | 27,70 | 28,00 | 1,08% | 12.817,00 |
| 31.08.2026 | 27,50 | 27,85 | 27,25 | 27,70 | -0,18% | 9.566,00 |
| 28.08.2026 | 28,00 | 28,10 | 27,75 | 27,75 | -0,89% | 4.803,00 |
| 27.08.2026 | 28,70 | 28,70 | 28,00 | 28,00 | -1,23% | 8.743,00 |
| 26.08.2026 | 28,40 | 28,70 | 28,20 | 28,35 | -0,87% | 12.875,00 |
| 25.08.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -0,69% | 7.551,00 |
| 24.08.2026 | 29,50 | 29,80 | 28,65 | 28,80 | -2,54% | 13.236,00 |
| 21.08.2026 | 29,75 | 30,15 | 29,40 | 29,55 | 0,17% | 11.198,00 |
| 20.08.2026 | 30,40 | 30,40 | 29,50 | 29,50 | -2,16% | 7.578,00 |
| 19.08.2026 | 30,75 | 30,75 | 29,20 | 30,15 | -0,66% | 24.982,00 |
| 18.08.2026 | 30,60 | 31,05 | 30,35 | 30,35 | -1,46% | 7.082,00 |
| 17.08.2026 | 31,50 | 31,50 | 30,35 | 30,80 | -1,91% | 20.602,00 |
| 14.08.2026 | 31,40 | 31,50 | 31,20 | 31,40 | 0,32% | 13.521,00 |
| 13.08.2026 | 31,50 | 31,50 | 31,00 | 31,30 | -0,32% | 3.915,00 |
| 12.08.2026 | 31,20 | 31,70 | 31,05 | 31,40 | 0,16% | 9.420,00 |
| 11.08.2026 | 31,40 | 31,70 | 30,65 | 31,35 | 0,32% | 15.342,00 |
| 10.08.2026 | 30,50 | 31,90 | 30,50 | 31,25 | 3,65% | 24.308,00 |
| 07.08.2026 | 30,00 | 30,15 | 29,50 | 30,15 | 1,01% | 9.574,00 |
| 06.08.2026 | 29,15 | 29,95 | 28,90 | 29,85 | 1,36% | 10.660,00 |
| 05.08.2026 | 29,40 | 29,68 | 28,80 | 29,45 | -1,67% | 20.343,00 |
| 04.08.2026 | 29,50 | 30,05 | 29,35 | 29,95 | 2,39% | 14.797,00 |
| 03.08.2026 | 29,30 | 29,55 | 28,20 | 29,25 | 3,72% | 14.913,00 |
| 31.07.2026 | 28,25 | 29,00 | 28,10 | 28,20 | 0,00% | 19.262,00 |
| 30.07.2026 | 27,70 | 28,20 | 27,40 | 28,20 | 2,55% | 14.870,00 |
| 29.07.2026 | 29,00 | 29,00 | 27,20 | 27,50 | -4,51% | 33.724,00 |
| 28.07.2026 | 27,90 | 29,90 | 27,60 | 28,80 | 3,97% | 35.126,00 |
| 27.07.2026 | 28,90 | 29,00 | 27,70 | 27,70 | -2,12% | 27.208,00 |
| 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 |