31,700€
4,62%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,78% | - |
| 14.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -1,12% | - |
| 13.10.2025 | 31,25 | 31,25 | 31,15 | 31,20 | 0,48% | 130,00 |
| 10.10.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,49% | - |
| 09.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 08.10.2025 | 30,50 | 31,20 | 30,50 | 31,20 | 2,46% | 50,00 |
| 07.10.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,65% | - |
| 06.10.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 1,66% | - |
| 03.10.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,31% | - |
| 02.10.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,49% | - |
| 01.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 30.09.2025 | 29,80 | 30,60 | 29,80 | 30,60 | -0,49% | 100,00 |
| 29.09.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,65% | - |
| 26.09.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,12% | - |
| 25.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 3,30% | - |
| 24.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,02% | - |
| 23.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -4,96% | - |
| 22.09.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -0,79% | - |
| 19.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 4,65% | - |
| 18.09.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,17% | - |
| 17.09.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,50% | - |
| 16.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 7,33% | - |
| 15.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 4,49% | - |
| 12.09.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,19% | - |
| 10.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,65% | - |
| 09.09.2025 | 27,10 | 27,30 | 26,60 | 27,25 | 4,71% | - |
| 08.09.2025 | 25,73 | 26,10 | 25,50 | 26,03 | 0,68% | - |
| 05.09.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,96% | - |
| 04.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -4,22% | - |
| 03.09.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,09% | - |
| 02.09.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -4,17% | - |
| 01.09.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -1,54% | - |
| 29.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,28% | - |
| 28.08.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -2,89% | - |
| 27.08.2025 | 29,30 | 29,40 | 29,30 | 29,40 | -2,81% | 66,00 |
| 26.08.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -1,79% | 120,00 |
| 25.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | - |
| 22.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,16% | - |
| 21.08.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,78% | - |
| 20.08.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -2,52% | - |
| 19.08.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 18.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,28% | - |
| 15.08.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -3,00% | - |
| 14.08.2025 | 30,60 | 31,65 | 30,60 | 31,65 | 4,46% | 120,00 |
| 13.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,71% | - |
| 12.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,50% | - |
| 11.08.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,99% | - |
| 08.08.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,82% | - |
| 07.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 06.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,08% | - |
| 05.08.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | - |
| 04.08.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -3,55% | - |
| 01.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 31.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,51% | - |
| 30.07.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,83% | - |
| 29.07.2025 | 29,35 | 30,20 | 29,35 | 30,20 | -2,11% | 690,00 |
| 28.07.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -1,12% | - |
| 25.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,95% | - |
| 24.07.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -9,82% | - |
| 23.07.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 3,33% | - |
| 22.07.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,40% | - |
| 21.07.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 1,14% | - |
| 18.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 17.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,43% | - |
| 16.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,66% | - |
| 15.07.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -2,05% | - |
| 14.07.2025 | 33,70 | 36,50 | 33,70 | 36,50 | 5,34% | 700,00 |
| 11.07.2025 | 34,50 | 34,65 | 34,50 | 34,65 | 2,36% | 4,00 |
| 10.07.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,30% | - |
| 09.07.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -3,57% | - |
| 08.07.2025 | 34,85 | 35,00 | 34,85 | 35,00 | -1,55% | 50,00 |
| 07.07.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -2,74% | - |
| 04.07.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -0,95% | - |
| 03.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -2,51% | - |
| 02.07.2025 | 37,90 | 37,90 | 37,50 | 37,85 | 0,93% | 45,00 |
| 01.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,94% | - |
| 30.06.2025 | 35,40 | 38,05 | 35,40 | 37,15 | 3,92% | 73,00 |
| 27.06.2025 | 35,45 | 35,75 | 35,45 | 35,75 | 11,89% | 34,00 |
| 26.06.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 1,75% | - |
| 25.06.2025 | 31,65 | 31,65 | 31,00 | 31,40 | -0,63% | 129,00 |
| 24.06.2025 | 31,35 | 33,15 | 31,35 | 31,60 | 2,93% | 10,00 |
| 23.06.2025 | 28,75 | 31,40 | 28,75 | 30,70 | 6,41% | 80,00 |
| 20.06.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,37% | - |
| 19.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,85% | - |
| 18.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,01% | 8,00 |
| 17.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,71% | - |
| 16.06.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,86% | 2,00 |
| 13.06.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -4,91% | - |
| 12.06.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 1,16% | - |
| 11.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 10.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 09.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,94% | - |
| 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% | - |