Deutsche Märkte geschlossen

Electricité de France S.A. (E2F.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,92+0,01 (+0,08%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202211,8811,9411,8811,9211,92274
29. Sept. 202211,9111,9411,8911,9111,913.865
28. Sept. 202211,8811,9011,8811,9011,90681
27. Sept. 202211,9011,9211,8711,8911,89948
26. Sept. 202211,8711,9011,8211,9011,906.884
23. Sept. 202211,8811,9111,8811,9011,907.967
22. Sept. 202211,9011,9511,8911,9411,94555
21. Sept. 202211,8911,9311,8711,9111,91455
20. Sept. 202211,9111,9411,8911,9111,912.047
19. Sept. 202211,8711,9411,8711,8911,89542
16. Sept. 202211,9011,9511,8211,9411,943.806
15. Sept. 202211,9611,9611,9211,9311,931.074
14. Sept. 202211,9612,0011,9511,9811,98288
13. Sept. 202211,9712,0011,9611,9811,981.088
12. Sept. 202211,9811,9811,9811,9811,98262
09. Sept. 202211,9811,9911,9811,9811,98189
08. Sept. 202211,9911,9911,9811,9811,9827
07. Sept. 202211,9712,0111,9711,9811,981.184
06. Sept. 202212,0012,0011,9811,9811,986.105
05. Sept. 202211,9412,0011,9412,0012,004.336
02. Sept. 202211,9411,9811,9311,9511,952.889
01. Sept. 202211,9511,9811,9311,9711,977.999
31. Aug. 202211,9311,9611,9311,9511,9511.297
30. Aug. 202211,9311,9611,9211,9511,952.551
29. Aug. 202211,9411,9911,9311,9311,9317.455
26. Aug. 202211,9411,9411,9111,9311,935.552
25. Aug. 202211,9311,9411,9111,9311,932.581
24. Aug. 202211,9311,9411,9011,9011,904.655
23. Aug. 202211,9311,9311,9011,9311,934.562
22. Aug. 202211,9111,9411,9011,9111,9111.539
19. Aug. 202211,9011,9411,9011,9111,919.506
18. Aug. 202211,9111,9311,9111,9111,91552
17. Aug. 202211,9011,9111,9011,9111,91315
16. Aug. 202211,9011,9411,8911,9411,943.826
15. Aug. 202211,9011,9411,8911,9311,935.242
12. Aug. 202211,9011,9211,8911,9211,924.751
11. Aug. 202211,9011,9211,6511,8511,8530.458
10. Aug. 202211,9111,9211,8911,8911,893.239
09. Aug. 202211,9011,9211,8911,9211,929.229
08. Aug. 202211,9411,9411,9011,9211,923.074
05. Aug. 202211,9111,9511,9111,9311,935.104
04. Aug. 202211,9011,9111,8811,9011,9018.187
03. Aug. 202211,8911,9311,8911,9311,9316.588
02. Aug. 202211,8811,9211,8711,8811,8826.450
01. Aug. 202211,8511,8911,8511,8511,8515.552
29. Juli 202211,8611,9011,8411,8411,845.883
28. Juli 202211,8611,9011,8611,8811,883.900
27. Juli 202211,8111,9011,8111,8711,8722.036
26. Juli 202211,7311,8011,7311,7811,7824.291
25. Juli 202211,7611,7811,7411,7611,7631.699
22. Juli 202211,7811,8211,7311,7711,7741.334
21. Juli 202211,7411,8011,7311,8011,807.543
20. Juli 202211,7511,7611,7011,7111,71130.652
19. Juli 202211,8111,8111,6311,6911,69130.833
18. Juli 202210,2310,2310,2310,2310,23-
15. Juli 202210,2310,2310,2310,2310,23-
14. Juli 202210,2310,2310,2310,2310,23-
13. Juli 202210,2310,2310,2310,2310,23-
12. Juli 20229,639,639,639,639,63-
11. Juli 20229,799,799,599,639,6342.863
08. Juli 20229,279,729,279,379,37118.319
07. Juli 20228,939,158,818,998,9994.861
06. Juli 20227,819,107,349,009,0041.434
05. Juli 20228,508,517,837,907,9013.304
04. Juli 20228,548,638,478,598,594.348
01. Juli 20228,278,568,278,568,564.175
30. Juni 20228,058,057,727,877,877.496
29. Juni 20228,208,278,108,218,217.358
28. Juni 20227,988,197,988,178,173.258
27. Juni 20227,827,967,797,817,8121.828
24. Juni 20227,717,777,637,767,763.387
23. Juni 20227,717,797,597,597,594.497
22. Juni 20227,837,987,807,907,904.618
21. Juni 20228,028,128,028,038,031.854
20. Juni 20227,907,977,747,977,977.339
17. Juni 20228,058,097,978,048,042.366
16. Juni 20228,208,208,008,068,067.036
15. Juni 20228,348,608,308,518,5113.623
14. Juni 20228,328,408,188,198,196.929
13. Juni 20228,408,438,228,238,234.826
10. Juni 20228,538,588,458,518,5113.778
09. Juni 20228,308,738,308,658,6518.055
08. Juni 20228,138,208,088,148,145.656
07. Juni 20228,308,308,188,278,273.571
06. Juni 20228,188,398,108,378,373.589
03. Juni 20228,178,178,178,178,17-
02. Juni 20228,178,178,178,178,17-
01. Juni 20228,258,258,168,178,173.722
31. Mai 20228,378,378,218,288,287.203
30. Mai 20228,478,478,478,478,47-
27. Mai 20228,478,478,478,478,47-
26. Mai 20228,508,558,478,478,47658
25. Mai 20228,258,258,258,258,25-
24. Mai 20228,378,378,238,258,25853
23. Mai 20228,528,528,498,498,49550
20. Mai 20228,338,488,338,438,433.617
19. Mai 20228,408,408,408,408,40-
18. Mai 20228,448,458,368,408,40758
18. Mai 20220.28 Dividende
17. Mai 20228,698,738,558,638,352.426
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...