La Francaise de l'Energie SA FDE
EURONEXT · Frankreich · Versorger
€18,06-1,74 (-8,79 %)
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 | €19,80 | -5,04 % | €20,50 | €20,70 | €19,22 | 51,22K |
| 2026-09-29 | €20,85 | +0,72 % | €20,50 | €21,15 | €20,40 | 16,48K |
| 2026-09-28 | €20,70 | -0,96 % | €21,20 | €21,65 | €20,70 | 22,02K |
| 2026-09-25 | €20,90 | -0,71 % | €20,95 | €21,30 | €20,70 | 13,37K |
| 2026-09-24 | €21,05 | +1,45 % | €20,50 | €21,05 | €20,45 | 18,66K |
| 2026-09-23 | €20,75 | +3,49 % | €20,10 | €20,75 | €20,05 | 18,62K |
| 2026-09-22 | €20,05 | -0,25 % | €20,20 | €20,90 | €20,05 | 29,25K |
| 2026-09-21 | €20,10 | -4,29 % | €21,50 | €22,30 | €19,90 | 53,50K |
| 2026-09-18 | €21,00 | -2,10 % | €21,50 | €21,75 | €21,00 | 20,62K |
| 2026-09-17 | €21,45 | +3,13 % | €21,00 | €21,55 | €20,75 | 32,92K |
| 2026-09-16 | €20,80 | -3,26 % | €21,50 | €21,80 | €20,80 | 33,17K |
| 2026-09-15 | €21,50 | -3,37 % | €22,50 | €22,50 | €20,85 | 37,19K |
| 2026-09-14 | €22,25 | -3,68 % | €23,55 | €23,60 | €22,25 | 25,40K |
| 2026-09-11 | €23,10 | +6,21 % | €21,80 | €23,80 | €21,40 | 50,42K |
| 2026-09-10 | €21,75 | -5,43 % | €22,80 | €23,05 | €21,35 | 66,96K |
| 2026-09-09 | €23,00 | -7,07 % | €24,85 | €25,15 | €23,00 | 50,27K |
| 2026-09-08 | €24,75 | -5,53 % | €25,90 | €26,30 | €24,30 | 62,75K |
| 2026-09-07 | €26,20 | -3,32 % | €27,00 | €27,00 | €25,95 | 23,27K |
| 2026-09-04 | €27,10 | -1,81 % | €27,50 | €27,55 | €26,70 | 13,54K |
| 2026-09-03 | €27,60 | -0,36 % | €28,00 | €28,10 | €27,40 | 14,90K |
| 2026-09-02 | €27,70 | -1,07 % | €28,05 | €28,05 | €27,50 | 6,92K |
| 2026-09-01 | €28,00 | +1,08 % | €28,50 | €28,55 | €27,70 | 12,82K |
| 2026-08-31 | €27,70 | -0,18 % | €27,50 | €27,85 | €27,25 | 9,57K |
| 2026-08-28 | €27,75 | -0,89 % | €28,00 | €28,10 | €27,75 | 4,80K |
| 2026-08-27 | €28,00 | -1,23 % | €28,70 | €28,70 | €28,00 | 8,74K |
| 2026-08-26 | €28,35 | -0,87 % | €28,40 | €28,70 | €28,20 | 12,88K |
| 2026-08-25 | €28,60 | -0,69 % | €29,00 | €29,00 | €28,60 | 7,55K |
| 2026-08-24 | €28,80 | -2,54 % | €29,50 | €29,80 | €28,65 | 13,24K |
| 2026-08-21 | €29,55 | +0,17 % | €29,75 | €30,15 | €29,40 | 11,20K |
| 2026-08-20 | €29,50 | -2,16 % | €30,40 | €30,40 | €29,50 | 7,58K |
| 2026-08-19 | €30,15 | -0,66 % | €30,75 | €30,75 | €29,20 | 24,98K |
| 2026-08-18 | €30,35 | -1,46 % | €30,60 | €31,05 | €30,35 | 7,08K |
| 2026-08-17 | €30,80 | -1,91 % | €31,50 | €31,50 | €30,35 | 20,60K |
| 2026-08-14 | €31,40 | +0,32 % | €31,40 | €31,50 | €31,20 | 13,52K |
| 2026-08-13 | €31,30 | -0,32 % | €31,50 | €31,50 | €31,00 | 3,92K |
| 2026-08-12 | €31,40 | +0,16 % | €31,20 | €31,70 | €31,05 | 9,42K |
| 2026-08-11 | €31,35 | +0,32 % | €31,40 | €31,70 | €30,65 | 15,34K |
| 2026-08-10 | €31,25 | +3,65 % | €30,50 | €31,90 | €30,50 | 24,31K |
| 2026-08-07 | €30,15 | +1,01 % | €30,00 | €30,15 | €29,50 | 9,57K |
| 2026-08-06 | €29,85 | +1,36 % | €29,15 | €29,95 | €28,90 | 10,66K |
| 2026-08-05 | €29,45 | -1,67 % | €29,40 | €29,67 | €28,80 | 20,34K |
| 2026-08-04 | €29,95 | +2,39 % | €29,50 | €30,05 | €29,35 | 14,80K |
| 2026-08-03 | €29,25 | +3,72 % | €29,30 | €29,55 | €28,20 | 14,91K |
| 2026-07-31 | €28,20 | 0,00 % | €28,25 | €29,00 | €28,10 | 19,26K |
| 2026-07-30 | €28,20 | +2,55 % | €27,70 | €28,20 | €27,40 | 14,87K |
| 2026-07-29 | €27,50 | -4,51 % | €29,00 | €29,00 | €27,20 | 33,72K |
| 2026-07-28 | €28,80 | +3,97 % | €27,90 | €29,90 | €27,60 | 35,13K |
| 2026-07-27 | €27,70 | -2,12 % | €28,90 | €29,00 | €27,70 | 27,21K |
| 2026-07-24 | €28,30 | +7,81 % | €26,65 | €29,10 | €26,15 | 55,17K |
| 2026-07-23 | €26,25 | -3,31 % | €27,05 | €27,10 | €25,90 | 51,06K |
| 2026-07-22 | €27,15 | -6,38 % | €29,35 | €29,45 | €26,50 | 57,92K |
| 2026-07-21 | €29,00 | -2,52 % | €29,80 | €30,05 | €28,60 | 38,89K |
| 2026-07-20 | €29,75 | -11,98 % | €34,00 | €34,30 | €29,75 | 70,34K |
| 2026-07-17 | €33,80 | -14,32 % | €34,05 | €35,50 | €32,40 | 94,98K |
| 2026-07-16 | €39,45 | -2,35 % | €40,40 | €40,40 | €39,00 | 5,30K |
| 2026-07-15 | €40,40 | -0,25 % | €40,35 | €40,70 | €39,70 | 15,86K |
| 2026-07-14 | €40,50 | +1,25 % | €40,50 | €40,50 | €39,80 | 6,54K |
| 2026-07-13 | €40,00 | +1,91 % | €39,55 | €40,00 | €39,05 | 10,03K |
| 2026-07-10 | €39,25 | -0,76 % | €40,00 | €40,00 | €39,10 | 5,83K |
| 2026-07-09 | €39,55 | -1,13 % | €39,85 | €40,15 | €39,50 | 6,30K |
| 2026-07-08 | €40,00 | +0,76 % | €39,60 | €40,45 | €39,55 | 10,75K |
| 2026-07-07 | €39,70 | -4,11 % | €41,65 | €42,35 | €39,60 | 17,09K |
| 2026-07-06 | €41,40 | -1,66 % | €42,40 | €42,40 | €41,20 | 14,62K |
| 2026-07-03 | €42,10 | +5,25 % | €40,80 | €42,25 | €40,00 | 32,36K |
| 2026-07-02 | €40,00 | +1,14 % | €39,50 | €40,50 | €39,20 | 6,82K |
| 2026-07-01 | €39,55 | -3,42 % | €40,45 | €40,45 | €39,40 | 9,74K |
| 2026-06-30 | €40,95 | +4,60 % | €39,40 | €41,70 | €39,35 | 22,57K |
| 2026-06-29 | €39,15 | +1,42 % | €39,40 | €39,85 | €38,40 | 9,41K |
| 2026-06-26 | €38,60 | -4,81 % | €40,20 | €40,20 | €38,00 | 25,29K |
| 2026-06-25 | €40,55 | -2,64 % | €41,20 | €42,40 | €40,20 | 33,71K |
| 2026-06-24 | €41,65 | +10,77 % | €40,80 | €43,60 | €39,95 | 110,64K |
| 2026-06-23 | €37,60 | -0,13 % | €37,50 | €37,90 | €37,10 | 6,74K |
| 2026-06-22 | €37,65 | -0,79 % | €37,95 | €38,25 | €37,30 | 6,89K |
| 2026-06-19 | €37,95 | +0,66 % | €38,10 | €38,40 | €37,90 | 4,53K |
| 2026-06-18 | €37,70 | -2,46 % | €38,45 | €38,45 | €37,45 | 11,53K |
| 2026-06-17 | €38,65 | -0,90 % | €39,00 | €39,00 | €38,25 | 6,01K |
| 2026-06-16 | €39,00 | -0,89 % | €39,50 | €39,50 | €38,60 | 7,88K |
| 2026-06-15 | €39,35 | +0,51 % | €39,00 | €39,50 | €37,75 | 20,76K |
| 2026-06-12 | €39,15 | -2,49 % | €40,50 | €40,50 | €38,35 | 15,70K |
| 2026-06-11 | €40,15 | +0,50 % | €40,00 | €40,90 | €40,00 | 12,87K |
| 2026-06-10 | €39,95 | +2,04 % | €39,05 | €40,05 | €39,05 | 7,40K |
| 2026-06-09 | €39,15 | -3,45 % | €40,70 | €40,70 | €38,55 | 16,55K |
| 2026-06-08 | €40,55 | -1,22 % | €40,10 | €40,80 | €39,80 | 10,25K |
| 2026-06-05 | €41,05 | -0,12 % | €41,80 | €42,10 | €41,05 | 19,35K |
| 2026-06-04 | €41,10 | +1,99 % | €40,30 | €41,50 | €40,00 | 15,59K |
| 2026-06-03 | €40,30 | -3,01 % | €41,60 | €42,20 | €40,30 | 22,33K |
| 2026-06-02 | €41,55 | +1,47 % | €41,20 | €43,10 | €40,70 | 31,31K |
| 2026-06-01 | €40,95 | +1,74 % | €40,50 | €42,10 | €40,50 | 31,77K |
| 2026-05-29 | €40,25 | +1,00 % | €40,30 | €40,30 | €39,50 | 10,86K |
| 2026-05-28 | €39,85 | +0,25 % | €39,55 | €40,20 | €39,20 | 11,60K |