Deutsche Märkte öffnen in 1 Stunde 20 Minute

Electricité de France S.A. (EDF.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,920,00 (0,00%)
Börsenschluss: 05:36PM CEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2022------
18. Aug. 202211,9211,9411,9111,9211,921.603.197
17. Aug. 202211,9011,9311,9011,9211,922.422.260
16. Aug. 202211,9011,9311,9011,9111,912.313.862
15. Aug. 202211,9011,9311,9011,9111,911.946.606
12. Aug. 202211,9011,9211,9011,9011,902.685.161
11. Aug. 202211,9011,9211,9011,9111,912.117.424
10. Aug. 202211,9011,9211,8811,8811,884.180.124
09. Aug. 202211,9211,9211,9011,9011,903.247.201
08. Aug. 202211,9311,9411,9011,9111,913.041.352
05. Aug. 202211,9211,9511,9211,9411,942.737.805
04. Aug. 202211,9011,9311,9011,9311,932.831.493
03. Aug. 202211,8811,9311,8811,8911,893.350.378
02. Aug. 202211,8811,9311,8811,8911,894.558.739
01. Aug. 202211,8611,9011,8611,8911,892.563.191
29. Juli 202211,8711,8911,8511,8611,864.566.160
28. Juli 202211,8811,9011,8611,8611,864.426.481
27. Juli 202211,8011,9011,8011,9011,906.821.061
26. Juli 202211,7511,7811,7511,7711,776.540.646
25. Juli 202211,7711,7811,7511,7511,755.285.337
22. Juli 202211,7811,8511,7411,7711,777.687.150
21. Juli 202211,7411,8011,7311,7711,776.620.155
20. Juli 202211,7311,7511,7211,7411,749.171.496
19. Juli 202211,7611,8011,7111,7311,7342.436.105
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 202210,0210,5610,0210,2310,2313.101.788
11. Juli 20229,629,839,589,659,655.815.022
08. Juli 20229,109,879,109,569,5618.638.693
07. Juli 20228,909,178,799,059,0510.998.186
06. Juli 20227,909,127,278,988,9820.392.620
05. Juli 20228,458,557,807,847,847.878.430
04. Juli 20228,578,638,388,488,484.139.019
01. Juli 20227,788,557,758,558,557.170.158
30. Juni 20228,038,087,697,817,814.874.597
29. Juni 20228,108,408,068,228,226.092.611
28. Juni 20227,848,207,798,158,154.784.718
27. Juni 20227,827,987,787,787,783.344.369
24. Juni 20227,667,787,607,737,733.015.061
23. Juni 20227,857,897,597,617,615.061.301
22. Juni 20227,947,977,777,887,883.609.713
21. Juni 20227,988,137,948,028,021.904.331
20. Juni 20227,907,977,727,967,963.231.828
17. Juni 20228,088,187,988,028,025.895.284
16. Juni 20228,488,497,988,078,074.644.877
15. Juni 20228,228,628,228,448,444.458.422
14. Juni 20228,258,408,168,168,163.009.859
13. Juni 20228,388,448,168,258,254.697.261
10. Juni 20228,548,608,438,488,484.885.929
09. Juni 20228,218,788,218,628,6210.763.184
08. Juni 20228,268,278,078,118,113.240.452
07. Juni 20228,348,348,188,248,242.567.201
06. Juni 20228,188,418,108,368,363.120.684
03. Juni 20228,308,558,288,378,374.250.265
02. Juni 20228,148,208,058,188,182.233.713
01. Juni 20228,308,368,148,148,142.338.922
31. Mai 20228,348,408,218,268,265.693.168
30. Mai 20228,488,518,258,358,352.468.210
27. Mai 20228,528,548,348,458,451.902.166
26. Mai 20228,488,578,468,498,491.813.092
25. Mai 20228,308,498,298,488,482.829.482
24. Mai 20228,348,378,198,258,253.287.096
23. Mai 20228,468,518,358,478,472.165.097
20. Mai 20228,308,548,308,418,413.102.956
19. Mai 20228,288,358,158,308,303.233.701
18. Mai 20228,428,478,348,378,373.185.098
17. Mai 20228,628,748,538,608,603.206.011
16. Mai 20228,498,648,468,598,592.406.323
13. Mai 20228,368,508,338,488,482.888.300
12. Mai 20228,428,528,168,288,283.871.350
11. Mai 20228,298,588,298,568,564.446.549
10. Mai 20228,068,378,048,248,243.780.960
09. Mai 20228,148,218,028,068,062.636.737
06. Mai 20228,258,268,128,148,142.940.561
05. Mai 20228,448,528,248,268,263.659.914
04. Mai 20228,628,658,238,388,385.371.178
03. Mai 20228,498,708,488,598,593.643.709
02. Mai 20228,648,688,138,478,474.467.656
29. Apr. 20228,818,858,618,688,683.002.152
28. Apr. 20228,728,858,708,788,782.448.860
27. Apr. 20228,828,888,608,678,673.347.759
26. Apr. 20229,069,108,838,878,873.646.739
25. Apr. 20228,699,098,699,039,035.654.526
22. Apr. 20228,698,788,628,728,723.503.845
21. Apr. 20228,788,958,748,778,773.056.492
20. Apr. 20228,588,898,498,808,803.964.020
19. Apr. 20228,508,658,428,658,653.678.420
14. Apr. 20228,568,588,448,518,511.893.420
13. Apr. 20228,328,658,258,538,535.279.749
12. Apr. 20228,458,458,208,338,334.965.843
11. Apr. 20228,568,708,548,568,562.806.922
08. Apr. 20228,558,618,478,618,612.869.777
07. Apr. 20228,328,668,328,448,445.500.071
06. Apr. 20228,348,388,068,318,316.018.507
05. Apr. 20228,528,638,288,388,384.165.842
04. Apr. 20228,538,588,428,508,502.526.480
01. Apr. 20228,568,668,508,508,503.055.429
31. März 20228,768,818,508,538,533.320.477
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...