31,975€
-0,78%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,95 | 31,95 | 31,80 | 31,80 | -0,31% | 50,00 |
| 05.06.2025 | 30,05 | 32,05 | 30,05 | 31,90 | 4,93% | 150,00 |
| 04.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,84% | - |
| 03.06.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 2,23% | - |
| 02.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,34% | - |
| 30.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 4,36% | - |
| 29.05.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 1,24% | - |
| 28.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 27.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,18% | - |
| 26.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,35% | - |
| 23.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,35% | - |
| 22.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 1,61% | - |
| 21.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,00% | - |
| 20.05.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | - |
| 19.05.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -8,60% | - |
| 16.05.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,50% | - |
| 15.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 7,50% | - |
| 14.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | - |
| 13.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,91% | - |
| 12.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 09.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | - |
| 08.05.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,07% | - |
| 07.05.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 1,82% | - |
| 06.05.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -3,17% | - |
| 05.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -1,39% | - |
| 02.05.2025 | 28,55 | 29,75 | 28,55 | 28,75 | -1,20% | 1.416,00 |
| 30.04.2025 | 28,50 | 29,10 | 28,50 | 29,10 | 0,52% | 18,00 |
| 29.04.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,70% | - |
| 28.04.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,59% | - |
| 25.04.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | - |
| 24.04.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,77% | - |
| 23.04.2025 | 26,40 | 28,20 | 26,40 | 28,20 | 6,02% | 25,00 |
| 22.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 17.04.2025 | 27,70 | 27,70 | 27,40 | 27,40 | 8,73% | 25,00 |
| 16.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,98% | - |
| 15.04.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -2,12% | - |
| 14.04.2025 | 25,55 | 26,00 | 25,55 | 26,00 | 0,19% | 150,00 |
| 11.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 1,76% | - |
| 10.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 16,17% | - |
| 09.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -2,23% | - |
| 08.04.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 3,46% | - |
| 07.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -10,33% | - |
| 04.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,64% | - |
| 03.04.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,74% | - |
| 02.04.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 3,85% | - |
| 01.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,91% | - |
| 31.03.2025 | 23,30 | 23,30 | 23,00 | 23,00 | 6,24% | 500,00 |
| 28.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 5,61% | - |
| 27.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | - |
| 26.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 25.03.2025 | 20,35 | 21,20 | 20,35 | 21,20 | 1,19% | 80,00 |
| 24.03.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,96% | - |
| 21.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 20.03.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,88% | - |
| 19.03.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 2,91% | - |
| 18.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 3,35% | - |
| 17.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,94% | - |
| 14.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,11% | - |
| 13.03.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,40% | - |
| 12.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,10% | - |
| 11.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 10.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 07.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 9,79% | - |
| 06.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,67% | - |
| 05.03.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,30% | - |
| 04.03.2025 | 19,60 | 19,68 | 19,60 | 19,68 | -2,81% | 5,00 |
| 03.03.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 27.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 26.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 25.02.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | - |
| 24.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 20.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 19.02.2025 | 21,90 | 21,90 | 21,80 | 21,80 | 1,16% | 1.150,00 |
| 18.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 2,62% | - |
| 17.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,00% | - |
| 14.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,91% | - |
| 13.02.2025 | 22,20 | 22,30 | 22,20 | 22,30 | -1,33% | 2.000,00 |
| 12.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 10.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | - |
| 07.02.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | - |
| 06.02.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 05.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 04.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 2,00% | - |
| 03.02.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -3,02% | - |
| 31.01.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -1,91% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.01.2025 | 23,85 | 23,85 | 23,60 | 23,60 | 0,00% | 350,00 |
| 28.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 8,01% | - |
| 27.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,13% | - |
| 24.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 23.01.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |
| 22.01.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,45% | - |
| 21.01.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -4,34% | - |
| 20.01.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | - |
| 17.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 16.01.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 1,76% | - |
| 15.01.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -5,01% | - |