34,900€
4,18%
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 |
|---|---|---|---|---|---|---|
| 25.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -2,33% | - |
| 24.11.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 2,69% | - |
| 21.11.2025 | 33,70 | 33,70 | 33,40 | 33,40 | 0,75% | 6,00 |
| 20.11.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 1,69% | - |
| 19.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | - |
| 18.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,67% | - |
| 17.11.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,08% | - |
| 14.11.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -2,99% | - |
| 13.11.2025 | 33,30 | 33,50 | 33,30 | 33,50 | 0,60% | 80,00 |
| 12.11.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,37% | - |
| 11.11.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 4,62% | - |
| 10.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,65% | - |
| 06.11.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 1,10% | - |
| 05.11.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -2,46% | - |
| 04.11.2025 | 32,35 | 32,50 | 32,35 | 32,50 | -4,13% | 100,00 |
| 03.11.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,15% | - |
| 31.10.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 1,35% | - |
| 30.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 29.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |
| 28.10.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 27.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 24.10.2025 | 32,45 | 33,40 | 32,45 | 33,40 | 2,30% | 137,00 |
| 23.10.2025 | 32,65 | 32,65 | 32,65 | 32,65 | 2,51% | - |
| 22.10.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 0,63% | - |
| 21.10.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 4,80% | - |
| 20.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,89% | - |
| 17.10.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 2,13% | - |
| 16.10.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,50% | - |
| 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 |