18,860€
-1,77%
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 | 19,14 | 19,14 | 19,14 | -0,31% | - |
| 29.10.2026 | 19,22 | 19,26 | 18,81 | 19,20 | 0,00% | - |
| 28.10.2026 | 18,70 | 19,85 | 18,57 | 19,20 | 2,56% | 1.540,00 |
| 27.10.2026 | 17,68 | 18,74 | 17,06 | 18,72 | 5,64% | 850,00 |
| 26.10.2026 | 16,04 | 17,96 | 15,90 | 17,72 | 10,75% | - |
| 23.10.2026 | 14,16 | 16,14 | 13,94 | 16,00 | 13,07% | - |
| 22.10.2026 | 13,38 | 14,18 | 12,81 | 14,15 | 4,81% | - |
| 21.10.2026 | 14,38 | 15,14 | 13,37 | 13,50 | -5,99% | - |
| 20.10.2026 | 14,26 | 14,40 | 14,03 | 14,36 | 0,70% | 2.835,00 |
| 19.10.2026 | 14,48 | 14,54 | 14,17 | 14,26 | -1,25% | - |
| 16.10.2026 | 14,90 | 14,92 | 14,40 | 14,44 | -2,83% | - |
| 15.10.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 6,29% | - |
| 14.10.2026 | 14,92 | 15,00 | 13,96 | 13,98 | -6,55% | - |
| 13.10.2026 | 15,08 | 15,19 | 14,56 | 14,96 | -0,80% | - |
| 12.10.2026 | 14,98 | 15,15 | 14,26 | 15,08 | 0,80% | - |
| 09.10.2026 | 14,66 | 14,98 | 14,44 | 14,96 | 2,33% | 13,00 |
| 08.10.2026 | 14,44 | 14,85 | 13,24 | 14,62 | 0,69% | - |
| 07.10.2026 | 17,36 | 17,54 | 14,08 | 14,52 | -17,50% | - |
| 06.10.2026 | 18,20 | 18,22 | 16,90 | 17,60 | -3,08% | 26,00 |
| 05.10.2026 | 17,74 | 18,27 | 17,47 | 18,16 | 1,79% | 27,00 |
| 02.10.2026 | 18,34 | 18,39 | 16,93 | 17,84 | -2,51% | - |
| 01.10.2026 | 19,76 | 19,78 | 18,00 | 18,30 | -7,32% | - |
| 30.09.2026 | 21,00 | 21,00 | 19,28 | 19,75 | -5,75% | 138,00 |
| 29.09.2026 | 20,75 | 21,15 | 20,43 | 20,95 | 0,72% | 28,00 |
| 28.09.2026 | 20,95 | 21,60 | 20,70 | 20,80 | -1,19% | - |
| 25.09.2026 | 21,25 | 21,25 | 20,75 | 21,05 | -0,47% | - |
| 24.09.2026 | 20,70 | 21,25 | 20,48 | 21,15 | 1,93% | - |
| 23.09.2026 | 20,20 | 20,78 | 20,05 | 20,75 | 2,95% | - |
| 22.09.2026 | 20,11 | 20,83 | 20,01 | 20,16 | 0,00% | 865,00 |
| 21.09.2026 | 21,40 | 22,25 | 19,97 | 20,16 | -5,15% | 28,00 |
| 18.09.2026 | 21,45 | 21,50 | 20,90 | 21,25 | -0,70% | - |
| 17.09.2026 | 20,90 | 21,58 | 20,78 | 21,40 | 2,88% | - |
| 16.09.2026 | 21,60 | 21,73 | 20,71 | 20,80 | -3,48% | 299,00 |
| 15.09.2026 | 22,25 | 22,43 | 20,90 | 21,55 | -3,36% | 350,00 |
| 14.09.2026 | 23,00 | 23,68 | 22,30 | 22,30 | -3,46% | 28,00 |
| 11.09.2026 | 21,80 | 23,78 | 21,45 | 23,10 | 6,45% | 112,00 |
| 10.09.2026 | 22,85 | 23,00 | 21,38 | 21,70 | -5,65% | - |
| 09.09.2026 | 24,70 | 25,08 | 23,00 | 23,00 | -6,69% | - |
| 08.09.2026 | 26,15 | 26,20 | 24,38 | 24,65 | -6,10% | - |
| 07.09.2026 | 27,60 | 27,60 | 26,05 | 26,25 | -3,31% | 14,00 |
| 04.09.2026 | 27,60 | 27,65 | 26,70 | 27,15 | -1,81% | - |
| 03.09.2026 | 27,75 | 28,00 | 27,45 | 27,65 | -0,36% | 57,00 |
| 02.09.2026 | 27,95 | 28,03 | 27,60 | 27,75 | -0,72% | - |
| 01.09.2026 | 28,10 | 28,35 | 27,75 | 27,95 | 0,00% | - |
| 31.08.2026 | 27,75 | 28,40 | 27,38 | 27,95 | 0,90% | 560,00 |
| 28.08.2026 | 28,10 | 28,20 | 27,70 | 27,70 | -1,25% | - |
| 27.08.2026 | 28,45 | 28,60 | 28,00 | 28,05 | -1,06% | - |
| 26.08.2026 | 28,70 | 28,73 | 28,30 | 28,35 | -1,05% | - |
| 25.08.2026 | 28,85 | 28,98 | 28,60 | 28,65 | -0,52% | - |
| 24.08.2026 | 29,50 | 29,73 | 28,73 | 28,80 | -2,70% | - |
| 21.08.2026 | 29,50 | 30,03 | 29,45 | 29,60 | 0,51% | - |
| 20.08.2026 | 29,68 | 29,88 | 29,45 | 29,45 | -2,16% | - |
| 19.08.2026 | 30,35 | 30,68 | 29,40 | 30,10 | -19,84% | - |
| 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% | - |