25,850€
1,37%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,35 | 26,50 | 25,03 | 25,75 | 0,98% | - |
| 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% | - |
| 14.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 5,51% | - |
| 13.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -4,82% | - |
| 10.01.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -4,02% | - |
| 09.01.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 1,22% | - |
| 08.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,80% | - |
| 07.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,66% | - |
| 06.01.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -6,65% | - |
| 03.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,63% | 200,00 |
| 02.01.2025 | 23,50 | 28,55 | 23,50 | 28,55 | 33,41% | 12,00 |
| 30.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 6,73% | - |
| 27.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 5,97% | - |
| 23.12.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,15% | - |
| 20.12.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -3,43% | - |
| 19.12.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,39% | - |
| 18.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,19% | - |
| 17.12.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -2,61% | - |
| 16.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,54% | - |
| 13.12.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,46% | - |
| 12.12.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 11.12.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 10.12.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 3,11% | - |
| 09.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,20% | - |
| 06.12.2024 | 20,75 | 20,75 | 20,45 | 20,45 | -3,99% | 1.525,00 |
| 05.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 04.12.2024 | 20,20 | 21,50 | 20,20 | 21,50 | 5,91% | 400,00 |
| 03.12.2024 | 21,55 | 21,55 | 20,30 | 20,30 | -14,88% | 100,00 |
| 02.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -2,85% | - |
| 29.11.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -2,19% | - |
| 28.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 27.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 26.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -7,72% | - |
| 25.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,06% | - |
| 22.11.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -1,11% | - |
| 21.11.2024 | 27,00 | 27,23 | 26,78 | 26,95 | -1,46% | - |
| 20.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 1,30% | - |
| 19.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 18.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 7,91% | - |