18,800€
0,53%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,14 | 19,20 | 18,64 | 18,80 | 0,53% | - |
| 29.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 28.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 27.10.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 8,72% | - |
| 26.10.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 15,98% | - |
| 23.10.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 5,25% | - |
| 22.10.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -6,49% | - |
| 21.10.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,87% | - |
| 20.10.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -1,86% | - |
| 19.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 16.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 6,82% | - |
| 15.10.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -6,65% | - |
| 14.10.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,10% | - |
| 13.10.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,83% | - |
| 12.10.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 2,26% | - |
| 09.10.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 1,58% | - |
| 08.10.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -18,19% | - |
| 07.10.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -3,51% | - |
| 06.10.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 2,32% | - |
| 05.10.2026 | 17,26 | 17,26 | 17,26 | 17,26 | -3,36% | - |
| 02.10.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -7,27% | - |
| 01.10.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -6,05% | - |
| 30.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 29.09.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,98% | - |
| 28.09.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | - |
| 25.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,73% | - |
| 24.09.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 2,28% | - |
| 23.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,41% | - |
| 22.09.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -5,67% | - |
| 21.09.2026 | 20,95 | 22,65 | 20,80 | 20,80 | -1,19% | 380,00 |
| 18.09.2026 | 20,95 | 21,05 | 20,95 | 21,05 | 3,19% | 100,00 |
| 17.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,32% | - |
| 16.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -2,99% | - |
| 15.09.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -3,55% | - |
| 14.09.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 5,87% | - |
| 11.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -4,91% | - |
| 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% | - |