21,700€
-10,33%
Echtzeit-Aktienkurs FRANCAISE L'ENERGIE EO 1
Bid:
Ask:
Aktienkurse zur FRANCAISE L'ENERGIE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -7,44% | - |
| 09.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -5,65% | - |
| 08.09.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -3,57% | - |
| 07.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,03% | - |
| 04.09.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,37% | - |
| 03.09.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
| 02.09.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,54% | - |
| 01.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 31.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 28.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,66% | - |
| 27.08.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 2,84% | 35,00 |
| 26.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -0,71% | - |
| 25.08.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -2,41% | - |
| 24.08.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 0,17% | - |
| 21.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,19% | - |
| 20.08.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -0,50% | - |
| 19.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,16% | - |
| 18.08.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -2,74% | - |
| 17.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 14.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 13.08.2026 | 31,00 | 31,00 | 30,90 | 30,90 | 0,00% | 20,00 |
| 12.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,49% | - |
| 11.08.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 3,54% | - |
| 10.08.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 07.08.2026 | 29,35 | 30,30 | 29,35 | 30,30 | 4,30% | 4,00 |
| 06.08.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -1,86% | - |
| 05.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 04.08.2026 | 28,90 | 30,00 | 28,90 | 30,00 | 7,33% | 50,00 |
| 03.08.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 31.07.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 3,33% | - |
| 30.07.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -4,25% | - |
| 29.07.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 3,86% | - |
| 28.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,03% | - |
| 27.07.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 8,72% | - |
| 24.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 23.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -6,83% | - |
| 22.07.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -2,56% | - |
| 21.07.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -11,88% | - |
| 20.07.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -2,21% | - |
| 17.07.2026 | 38,00 | 38,00 | 34,00 | 34,00 | -15,11% | 200,00 |
| 16.07.2026 | 40,05 | 40,05 | 40,05 | 40,05 | 0,00% | - |
| 15.07.2026 | 40,05 | 40,05 | 40,05 | 40,05 | 1,78% | - |
| 14.07.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 2,34% | - |
| 13.07.2026 | 38,45 | 38,45 | 38,45 | 38,45 | -1,41% | - |
| 10.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,38% | - |
| 09.07.2026 | 39,95 | 39,95 | 39,95 | 39,95 | -1,48% | - |
| 08.07.2026 | 39,10 | 40,55 | 39,10 | 40,55 | -0,61% | 100,00 |
| 07.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,11% | - |
| 06.07.2026 | 42,55 | 42,55 | 42,55 | 42,55 | 7,18% | 100,00 |
| 03.07.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 1,79% | - |
| 02.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,58% | - |
| 01.07.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 3,98% | - |
| 30.06.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 1,83% | - |
| 29.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | - |
| 26.06.2026 | 39,80 | 39,80 | 38,50 | 38,70 | -6,07% | 20,00 |
| 25.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 6,32% | - |
| 24.06.2026 | 37,75 | 38,75 | 37,75 | 38,75 | 5,30% | 25,00 |
| 23.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,74% | - |
| 22.06.2026 | 37,45 | 37,45 | 37,45 | 37,45 | 0,94% | - |
| 19.06.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -2,37% | - |
| 18.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,17% | - |
| 17.06.2026 | 38,45 | 38,45 | 38,45 | 38,45 | -1,16% | - |
| 16.06.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,77% | - |
| 15.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -4,97% | - |
| 12.06.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 4,83% | 5,00 |
| 11.06.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 1,42% | - |
| 10.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,88% | - |
| 09.06.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 0,00% | - |
| 08.06.2026 | 39,95 | 39,95 | 39,95 | 39,95 | -1,72% | - |
| 05.06.2026 | 40,65 | 40,65 | 40,65 | 40,65 | 2,39% | - |
| 04.06.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -3,17% | - |
| 03.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | - |
| 02.06.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 2,26% | - |
| 01.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | - |
| 29.05.2026 | 39,45 | 39,90 | 39,45 | 39,90 | 2,31% | 151,00 |
| 28.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,38% | - |
| 27.05.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 4,96% | - |
| 26.05.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -1,45% | - |
| 25.05.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 6,47% | - |
| 22.05.2026 | 35,55 | 35,55 | 35,55 | 35,55 | 0,28% | - |
| 21.05.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 1,43% | - |
| 20.05.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -1,96% | - |
| 19.05.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 0,42% | - |
| 18.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,42% | - |
| 15.05.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -0,98% | - |
| 14.05.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,14% | - |
| 13.05.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 2,73% | - |
| 12.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 11.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,14% | - |
| 08.05.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -4,23% | - |
| 07.05.2026 | 36,65 | 36,65 | 36,65 | 36,65 | 0,41% | - |
| 06.05.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,68% | - |
| 05.05.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -4,92% | - |
| 04.05.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 3,07% | 40,00 |
| 30.04.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -0,53% | - |
| 29.04.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,80% | - |
| 28.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,40% | - |
| 27.04.2026 | 37,70 | 37,70 | 37,55 | 37,55 | -0,79% | 50,00 |
| 24.04.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 2,16% | - |
| 23.04.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -2,63% | - |