35,900€
-0,55%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,25 | 37,78 | 37,20 | 37,55 | 1,08% | - |
| 04.05.2026 | 38,20 | 38,20 | 37,00 | 37,15 | -2,37% | 28,00 |
| 30.04.2026 | 37,95 | 38,28 | 37,88 | 38,05 | -0,52% | 110,00 |
| 29.04.2026 | 38,20 | 38,40 | 37,93 | 38,25 | 0,53% | 38,00 |
| 28.04.2026 | 37,85 | 38,55 | 37,85 | 38,05 | 0,40% | 36,00 |
| 27.04.2026 | 38,20 | 38,63 | 37,85 | 37,90 | -1,17% | - |
| 24.04.2026 | 38,30 | 38,63 | 37,85 | 38,35 | 0,13% | - |
| 23.04.2026 | 37,60 | 39,28 | 37,55 | 38,30 | 1,46% | - |
| 22.04.2026 | 38,50 | 38,78 | 37,60 | 37,75 | -1,05% | 15,00 |
| 21.04.2026 | 38,70 | 39,65 | 38,10 | 38,15 | -1,29% | 600,00 |
| 20.04.2026 | 38,75 | 40,18 | 38,45 | 38,65 | -0,64% | 1.198,00 |
| 17.04.2026 | 41,00 | 41,13 | 38,68 | 38,90 | -4,89% | - |
| 16.04.2026 | 40,70 | 41,90 | 40,50 | 40,90 | 0,99% | - |
| 15.04.2026 | 40,70 | 41,23 | 40,35 | 40,50 | -0,74% | - |
| 14.04.2026 | 41,55 | 41,65 | 40,70 | 40,80 | -1,92% | - |
| 13.04.2026 | 40,75 | 42,55 | 40,75 | 41,60 | 1,09% | - |
| 10.04.2026 | 40,60 | 41,78 | 40,38 | 41,15 | 1,35% | - |
| 09.04.2026 | 40,20 | 41,45 | 39,90 | 40,60 | 0,50% | - |
| 08.04.2026 | 44,30 | 44,30 | 39,28 | 40,40 | -5,61% | - |
| 07.04.2026 | 41,05 | 43,65 | 41,05 | 42,80 | 3,88% | 29,00 |
| 02.04.2026 | 37,15 | 41,20 | 37,15 | 41,20 | 7,85% | - |
| 01.04.2026 | 39,35 | 39,50 | 37,40 | 38,20 | -2,30% | 2.080,00 |
| 31.03.2026 | 37,40 | 39,20 | 37,00 | 39,10 | 5,25% | - |
| 30.03.2026 | 38,80 | 38,95 | 36,95 | 37,15 | -3,88% | - |
| 27.03.2026 | 42,40 | 42,40 | 38,28 | 38,65 | -8,52% | 100,00 |
| 26.03.2026 | 43,70 | 45,23 | 41,95 | 42,25 | -3,87% | 1.530,00 |
| 25.03.2026 | 46,33 | 46,35 | 42,75 | 43,95 | -5,48% | 1.414,00 |
| 24.03.2026 | 45,53 | 46,80 | 43,18 | 46,50 | 1,64% | 816,00 |
| 23.03.2026 | 38,55 | 46,75 | 38,55 | 45,75 | 17,31% | 1.183,00 |
| 20.03.2026 | 38,65 | 39,20 | 37,30 | 39,00 | 0,65% | - |
| 19.03.2026 | 33,35 | 38,90 | 33,25 | 38,75 | 16,89% | 365,00 |
| 18.03.2026 | 32,55 | 34,20 | 32,30 | 33,15 | 2,63% | - |
| 17.03.2026 | 32,55 | 32,83 | 32,25 | 32,30 | -1,37% | - |
| 16.03.2026 | 33,15 | 33,30 | 32,50 | 32,75 | -0,46% | - |
| 13.03.2026 | 33,10 | 33,45 | 32,90 | 32,90 | -1,05% | - |
| 12.03.2026 | 33,90 | 34,40 | 33,25 | 33,25 | -2,78% | - |
| 11.03.2026 | 34,30 | 34,65 | 33,85 | 34,20 | -0,44% | - |
| 10.03.2026 | 35,50 | 35,80 | 33,75 | 34,35 | -3,78% | - |
| 09.03.2026 | 32,60 | 35,85 | 32,50 | 35,70 | 6,73% | 208,00 |
| 06.03.2026 | 34,70 | 34,70 | 32,48 | 33,45 | -3,04% | 84,00 |
| 05.03.2026 | 35,75 | 35,95 | 34,25 | 34,50 | -3,90% | - |
| 04.03.2026 | 34,75 | 36,00 | 34,75 | 35,90 | 2,28% | - |
| 03.03.2026 | 35,15 | 36,10 | 34,60 | 35,10 | -1,40% | 63,00 |
| 02.03.2026 | 33,05 | 36,30 | 32,83 | 35,60 | 6,11% | - |
| 27.02.2026 | 33,20 | 33,83 | 33,20 | 33,55 | -0,45% | - |
| 26.02.2026 | 32,90 | 33,78 | 32,85 | 33,70 | 2,28% | - |
| 25.02.2026 | 33,05 | 33,20 | 32,93 | 32,95 | -0,30% | - |
| 24.02.2026 | 32,75 | 33,15 | 32,60 | 33,05 | 0,92% | - |
| 23.02.2026 | 32,95 | 33,60 | 32,65 | 32,75 | -1,06% | 15,00 |
| 20.02.2026 | 34,10 | 34,10 | 32,95 | 33,10 | -2,93% | - |
| 19.02.2026 | 33,30 | 34,10 | 32,98 | 34,10 | 2,40% | - |
| 18.02.2026 | 32,80 | 33,53 | 32,70 | 33,30 | 1,68% | - |
| 17.02.2026 | 33,20 | 33,55 | 32,65 | 32,75 | -1,80% | 414,00 |
| 16.02.2026 | 33,40 | 33,88 | 33,30 | 33,35 | 0,15% | - |
| 13.02.2026 | 33,60 | 33,68 | 32,63 | 33,30 | -0,60% | - |
| 12.02.2026 | 34,30 | 34,40 | 33,50 | 33,50 | -2,33% | - |
| 11.02.2026 | 34,40 | 34,75 | 33,85 | 34,30 | -0,29% | - |
| 10.02.2026 | 35,05 | 35,05 | 34,35 | 34,40 | -1,71% | - |
| 09.02.2026 | 34,25 | 35,05 | 34,10 | 35,00 | 2,34% | - |
| 06.02.2026 | 34,30 | 34,68 | 33,73 | 34,20 | -0,15% | - |
| 05.02.2026 | 35,65 | 35,65 | 34,23 | 34,25 | -3,52% | 280,00 |
| 04.02.2026 | 35,55 | 36,30 | 35,00 | 35,50 | 0,14% | - |
| 03.02.2026 | 36,85 | 37,95 | 35,15 | 35,45 | -3,54% | - |
| 02.02.2026 | 33,60 | 36,98 | 33,60 | 36,75 | 7,93% | - |
| 30.01.2026 | 33,60 | 34,35 | 33,50 | 34,05 | 0,59% | - |
| 29.01.2026 | 34,60 | 35,33 | 33,35 | 33,85 | -1,46% | 1.398,00 |
| 28.01.2026 | 33,75 | 35,25 | 33,55 | 34,35 | 2,84% | - |
| 27.01.2026 | 33,55 | 33,75 | 33,23 | 33,40 | 0,00% | 28,00 |
| 26.01.2026 | 33,50 | 34,05 | 33,35 | 33,40 | -0,30% | 72,00 |
| 23.01.2026 | 33,70 | 34,08 | 33,18 | 33,50 | -0,74% | - |
| 22.01.2026 | 35,10 | 35,30 | 32,45 | 33,75 | -5,20% | - |
| 21.01.2026 | 33,95 | 35,75 | 33,80 | 35,60 | 5,79% | 200,00 |
| 20.01.2026 | 32,35 | 34,15 | 32,08 | 33,65 | 3,22% | 315,00 |
| 19.01.2026 | 32,05 | 32,85 | 31,95 | 32,60 | -0,91% | - |
| 16.01.2026 | 32,85 | 33,50 | 32,75 | 32,90 | 0,61% | - |
| 15.01.2026 | 34,25 | 34,25 | 32,60 | 32,70 | -3,96% | 2.912,00 |
| 14.01.2026 | 34,55 | 34,55 | 33,65 | 34,05 | -1,16% | - |
| 13.01.2026 | 34,10 | 34,55 | 33,80 | 34,45 | 1,03% | - |
| 12.01.2026 | 34,75 | 34,85 | 33,55 | 34,10 | -2,15% | - |
| 09.01.2026 | 34,05 | 35,98 | 34,05 | 34,85 | 2,35% | - |
| 08.01.2026 | 32,40 | 34,40 | 31,83 | 34,05 | 4,93% | 561,00 |
| 07.01.2026 | 32,00 | 32,55 | 31,68 | 32,45 | 1,41% | - |
| 06.01.2026 | 31,70 | 32,18 | 31,60 | 32,00 | 1,43% | - |
| 05.01.2026 | 31,35 | 32,20 | 31,10 | 31,55 | 0,96% | 200,00 |
| 02.01.2026 | 31,60 | 32,08 | 31,10 | 31,25 | 2,80% | - |
| 30.12.2025 | 30,15 | 30,50 | 30,10 | 30,40 | 0,83% | - |
| 29.12.2025 | 30,15 | 30,65 | 30,08 | 30,15 | 0,33% | - |
| 23.12.2025 | 30,40 | 30,55 | 30,00 | 30,05 | -1,15% | - |
| 22.12.2025 | 30,20 | 30,53 | 30,13 | 30,40 | 1,33% | - |
| 19.12.2025 | 31,50 | 31,60 | 29,95 | 30,00 | -4,61% | - |
| 18.12.2025 | 28,25 | 32,03 | 28,25 | 31,45 | 11,52% | - |
| 17.12.2025 | 34,35 | 34,40 | 27,58 | 28,20 | -17,78% | 555,00 |
| 16.12.2025 | 32,45 | 34,53 | 32,45 | 34,30 | 5,05% | - |
| 15.12.2025 | 33,90 | 34,08 | 32,55 | 32,65 | -3,83% | 184,00 |
| 12.12.2025 | 34,50 | 34,55 | 33,85 | 33,95 | -1,59% | - |
| 11.12.2025 | 34,20 | 34,55 | 34,05 | 34,50 | 0,15% | - |
| 10.12.2025 | 34,60 | 34,93 | 33,83 | 34,45 | -0,29% | - |
| 09.12.2025 | 34,60 | 35,25 | 34,55 | 34,55 | 0,00% | - |
| 08.12.2025 | 35,30 | 35,40 | 34,30 | 34,55 | -2,12% | 1.008,00 |
| 05.12.2025 | 35,75 | 36,33 | 35,23 | 35,30 | -0,98% | - |