Electricite de Strasbourg SA ELEC
EURONEXT · Frankreich · Versorger
€155,40-7,80 (-4,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €163,20 | -0,85 % | €164,80 | €165,80 | €162,60 | 1,00K |
| 2026-09-29 | €164,60 | +0,61 % | €163,60 | €165,40 | €162,20 | 1,49K |
| 2026-09-28 | €163,60 | -0,49 % | €165,80 | €167,60 | €162,80 | 913 |
| 2026-09-25 | €164,40 | -0,36 % | €165,00 | €165,60 | €163,00 | 1,59K |
| 2026-09-24 | €165,00 | 0,00 % | €166,80 | €166,80 | €164,20 | 1,51K |
| 2026-09-23 | €165,00 | -0,12 % | €166,20 | €166,20 | €164,40 | 2,10K |
| 2026-09-22 | €165,20 | -1,31 % | €167,40 | €168,00 | €165,00 | 2,21K |
| 2026-09-21 | €167,40 | +3,72 % | €162,00 | €167,60 | €162,00 | 1,68K |
| 2026-09-18 | €161,40 | +0,25 % | €161,00 | €163,40 | €159,00 | 4,54K |
| 2026-09-17 | €161,00 | +1,64 % | €157,80 | €161,80 | €157,80 | 620 |
| 2026-09-16 | €158,40 | +2,72 % | €156,00 | €158,60 | €155,20 | 1,89K |
| 2026-09-15 | €154,20 | -1,53 % | €156,60 | €157,60 | €154,20 | 1,91K |
| 2026-09-14 | €156,60 | +0,26 % | €157,00 | €158,40 | €156,60 | 967 |
| 2026-09-11 | €156,20 | -0,38 % | €156,00 | €158,20 | €156,00 | 857 |
| 2026-09-10 | €156,80 | -1,38 % | €159,80 | €159,80 | €155,80 | 1,22K |
| 2026-09-09 | €159,00 | 0,00 % | €158,80 | €160,40 | €156,60 | 1,16K |
| 2026-09-08 | €159,00 | +2,19 % | €155,20 | €159,00 | €154,20 | 2,37K |
| 2026-09-07 | €155,60 | -1,89 % | €157,40 | €160,20 | €155,20 | 2,09K |
| 2026-09-04 | €158,60 | -0,25 % | €160,40 | €160,40 | €156,60 | 1,20K |
| 2026-09-03 | €159,00 | -0,63 % | €162,00 | €162,00 | €156,40 | 2,84K |
| 2026-09-02 | €160,00 | -2,32 % | €163,00 | €165,00 | €160,00 | 1,21K |
| 2026-09-01 | €163,80 | -0,24 % | €164,40 | €166,00 | €162,60 | 1,55K |
| 2026-08-31 | €164,20 | -2,96 % | €163,80 | €167,00 | €162,40 | 3,83K |
| 2026-08-28 | €169,20 | +1,32 % | €168,00 | €170,20 | €167,20 | 1,29K |
| 2026-08-27 | €167,00 | 0,00 % | €168,00 | €170,00 | €165,60 | 916 |
| 2026-08-26 | €167,00 | -0,48 % | €168,00 | €168,60 | €166,80 | 483 |
| 2026-08-25 | €167,80 | +0,60 % | €166,80 | €170,00 | €166,00 | 1,77K |
| 2026-08-24 | €166,80 | +1,34 % | €165,00 | €167,00 | €165,00 | 1,39K |
| 2026-08-21 | €164,60 | -2,02 % | €167,20 | €168,60 | €164,20 | 1,58K |
| 2026-08-20 | €168,00 | +0,12 % | €168,00 | €168,80 | €166,80 | 1,56K |
| 2026-08-19 | €167,80 | -0,71 % | €168,80 | €169,00 | €167,40 | 821 |
| 2026-08-18 | €169,00 | +0,48 % | €168,00 | €169,80 | €166,60 | 2,37K |
| 2026-08-17 | €168,20 | -0,24 % | €168,60 | €171,40 | €165,20 | 2,90K |
| 2026-08-14 | €168,60 | -1,40 % | €172,00 | €173,40 | €168,20 | 1,83K |
| 2026-08-13 | €171,00 | -1,84 % | €172,80 | €173,80 | €171,00 | 1,41K |
| 2026-08-12 | €174,20 | +1,63 % | €171,80 | €174,20 | €171,00 | 1,90K |
| 2026-08-11 | €171,40 | +0,23 % | €170,00 | €175,80 | €168,20 | 4,07K |
| 2026-08-10 | €171,00 | -3,72 % | €177,80 | €177,80 | €171,00 | 4,84K |
| 2026-08-07 | €177,60 | +1,14 % | €175,00 | €178,20 | €173,00 | 3,58K |
| 2026-08-06 | €175,60 | +1,97 % | €173,20 | €177,00 | €172,00 | 1,81K |
| 2026-08-05 | €172,20 | +1,29 % | €172,80 | €175,60 | €170,40 | 4,92K |
| 2026-08-04 | €170,00 | +4,55 % | €161,00 | €170,00 | €159,40 | 3,34K |
| 2026-08-03 | €162,60 | -0,25 % | €161,40 | €163,60 | €155,40 | 9,23K |
| 2026-07-31 | €163,00 | -16,75 % | €188,00 | €188,00 | €163,00 | 12,34K |
| 2026-07-30 | €195,80 | +1,24 % | €197,00 | €197,60 | €193,60 | 1,88K |
| 2026-07-29 | €193,40 | +0,42 % | €193,20 | €195,40 | €192,00 | 1,43K |
| 2026-07-28 | €192,60 | -1,73 % | €200,00 | €200,00 | €191,60 | 1,55K |
| 2026-07-27 | €196,00 | -1,11 % | €198,40 | €199,60 | €195,80 | 1,63K |
| 2026-07-24 | €198,20 | -1,15 % | €204,00 | €204,00 | €198,00 | 1,04K |
| 2026-07-23 | €200,50 | -0,74 % | €203,00 | €203,50 | €198,80 | 481 |
| 2026-07-22 | €202,00 | +3,17 % | €196,00 | €203,50 | €193,40 | 2,93K |
| 2026-07-21 | €195,80 | +1,14 % | €194,80 | €196,00 | €193,60 | 1,23K |
| 2026-07-20 | €193,60 | -1,93 % | €197,40 | €197,80 | €193,60 | 1,59K |
| 2026-07-17 | €197,40 | 0,00 % | €197,20 | €199,80 | €196,80 | 1,82K |
| 2026-07-16 | €197,40 | -1,55 % | €200,00 | €201,00 | €196,60 | 2,31K |
| 2026-07-15 | €200,50 | -0,25 % | €204,50 | €207,00 | €199,60 | 2,62K |
| 2026-07-14 | €201,00 | -1,47 % | €204,00 | €205,50 | €199,80 | 1,47K |
| 2026-07-13 | €204,00 | -0,49 % | €206,00 | €207,00 | €204,00 | 824 |
| 2026-07-10 | €205,00 | 0,00 % | €208,50 | €208,50 | €205,00 | 663 |
| 2026-07-09 | €205,00 | +0,24 % | €206,00 | €207,00 | €203,00 | 2,18K |
| 2026-07-08 | €204,50 | -0,49 % | €208,50 | €209,00 | €204,50 | 556 |
| 2026-07-07 | €205,50 | -1,20 % | €209,00 | €209,00 | €204,50 | 3,26K |
| 2026-07-06 | €208,00 | -0,48 % | €211,50 | €214,50 | €206,50 | 2,81K |
| 2026-07-03 | €209,00 | +1,46 % | €205,50 | €210,00 | €203,50 | 3,00K |
| 2026-07-02 | €206,00 | 0,00 % | €205,00 | €206,00 | €203,50 | 911 |
| 2026-07-01 | €206,00 | +1,48 % | €203,00 | €206,50 | €200,00 | 2,70K |
| 2026-06-30 | €203,00 | -2,17 % | €208,50 | €210,50 | €203,00 | 2,89K |
| 2026-06-29 | €207,50 | +1,22 % | €207,00 | €212,50 | €206,50 | 4,74K |
| 2026-06-26 | €205,00 | +2,60 % | €197,80 | €209,50 | €197,00 | 3,85K |
| 2026-06-25 | €199,80 | +1,42 % | €197,40 | €199,80 | €196,40 | 2,51K |
| 2026-06-24 | €197,00 | -1,20 % | €200,00 | €200,00 | €194,40 | 2,69K |
| 2026-06-23 | €199,40 | +3,00 % | €196,60 | €200,00 | €190,80 | 4,47K |
| 2026-06-22 | €193,60 | +1,15 % | €195,00 | €195,60 | €190,40 | 2,47K |
| 2026-06-19 | €191,40 | -1,24 % | €191,00 | €193,80 | €188,00 | 3,43K |
| 2026-06-18 | €193,80 | -2,42 % | €198,60 | €199,40 | €191,60 | 3,86K |
| 2026-06-17 | €198,60 | +0,51 % | €198,80 | €199,20 | €192,40 | 4,90K |
| 2026-06-16 | €197,60 | -6,79 % | €211,00 | €212,00 | €192,00 | 9,48K |
| 2026-06-15 | €212,00 | -1,17 % | €214,00 | €217,00 | €210,50 | 2,55K |
| 2026-06-12 | €214,50 | -0,69 % | €217,00 | €219,00 | €213,50 | 1,38K |
| 2026-06-11 | €216,00 | +1,17 % | €214,00 | €216,50 | €210,50 | 2,92K |
| 2026-06-10 | €213,50 | +1,91 % | €209,00 | €213,50 | €208,00 | 3,12K |
| 2026-06-09 | €209,50 | -0,71 % | €212,00 | €214,00 | €209,00 | 1,51K |
| 2026-06-08 | €211,00 | -0,24 % | €211,50 | €216,50 | €210,50 | 2,57K |
| 2026-06-05 | €211,50 | -8,04 % | €220,50 | €220,50 | €211,50 | 3,86K |
| 2026-06-04 | €230,00 | -0,65 % | €232,50 | €234,00 | €230,00 | 2,30K |
| 2026-06-03 | €231,50 | -0,43 % | €236,00 | €236,00 | €231,00 | 2,48K |
| 2026-06-02 | €232,50 | -1,06 % | €238,00 | €239,00 | €228,00 | 2,92K |
| 2026-06-01 | €235,00 | -0,84 % | €239,50 | €241,50 | €232,00 | 3,24K |
| 2026-05-29 | €237,00 | -0,84 % | €244,00 | €244,00 | €237,00 | 2,31K |
| 2026-05-28 | €239,00 | -2,85 % | €248,50 | €249,00 | €239,00 | 1,99K |