Deutsche Märkte öffnen in 4 Stunden 47 Minuten

Electricité de France S.A. (EDF.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,29-0,15 (-1,78%)
Börsenschluss: 05:38PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022------
19. Jan. 2022------
18. Jan. 20228,458,608,418,448,446.832.368
17. Jan. 20228,868,898,388,478,4716.545.614
14. Jan. 20227,908,897,768,848,8436.240.224
13. Jan. 202210,1710,4410,1510,3510,354.563.221
12. Jan. 202210,2310,2810,0210,1510,154.468.514
11. Jan. 202210,2310,2710,1210,1510,153.538.191
10. Jan. 202210,1910,2610,0510,1710,173.380.353
07. Jan. 202210,1810,209,9910,0710,073.755.166
06. Jan. 202210,3510,3510,0710,1610,165.704.523
05. Jan. 202210,6410,6610,4910,4910,493.385.406
04. Jan. 202210,6310,6910,5210,6610,663.081.888
03. Jan. 202210,4510,7310,3810,5910,594.291.710
31. Dez. 202110,3910,3910,2310,3310,331.179.840
30. Dez. 202110,3510,4010,3210,3810,381.538.043
29. Dez. 202110,3110,4410,3110,3410,342.330.544
28. Dez. 202110,2110,3810,1910,3010,302.390.522
27. Dez. 202110,1510,2610,1310,2010,202.395.588
24. Dez. 202110,1810,2410,1410,1410,141.262.200
23. Dez. 202110,2510,3110,1510,2010,202.686.802
22. Dez. 202110,2110,2910,0810,2410,244.003.016
21. Dez. 20219,9110,379,8910,2210,226.502.789
20. Dez. 20219,889,889,619,859,856.135.968
17. Dez. 202110,0310,169,849,939,939.746.899
16. Dez. 202111,0011,079,9010,0310,0321.629.186
15. Dez. 202111,9112,0711,8211,8711,872.362.497
14. Dez. 202112,0712,1111,8211,9011,903.808.820
13. Dez. 202112,4112,4111,9712,0712,073.279.269
10. Dez. 202112,4812,5612,2712,3912,392.014.344
09. Dez. 202112,4512,5512,1512,5412,545.162.181
08. Dez. 202112,9313,0312,7612,8012,802.758.488
07. Dez. 202112,8213,0512,7612,9412,943.598.008
06. Dez. 202112,6012,8012,5112,7412,742.038.383
03. Dez. 202112,6012,7612,5012,5512,554.034.093
02. Dez. 202112,4912,5212,3112,4312,432.256.078
01. Dez. 202112,4412,6312,4412,5712,571.958.015
30. Nov. 202112,2212,6112,1412,3912,394.189.666
29. Nov. 202112,1412,6412,1112,3512,352.930.055
26. Nov. 202112,3612,4812,0712,1712,175.318.480
25. Nov. 202112,7112,8512,6512,7712,771.686.549
24. Nov. 202112,4812,7112,4012,6812,682.119.809
23. Nov. 202112,4212,5212,2412,4812,483.060.971
22. Nov. 202112,5912,6112,4012,4912,492.579.235
19. Nov. 202112,9112,9112,4812,6012,602.720.901
18. Nov. 202113,0313,0612,8912,9012,902.538.520
17. Nov. 202112,8113,0612,7413,0613,063.088.072
16. Nov. 202112,5712,9812,5112,8512,853.500.216
15. Nov. 202112,3812,6112,2412,6012,602.251.861
12. Nov. 202112,4012,4912,3512,4012,402.308.502
11. Nov. 202112,7512,7812,2712,3612,363.861.886
11. Nov. 20210.3 Dividende
10. Nov. 202113,1013,1012,5812,9012,603.569.195
09. Nov. 202112,9713,1412,8912,9112,612.426.247
08. Nov. 202112,8813,0912,8712,9412,642.280.242
05. Nov. 202112,8412,9412,7212,8312,532.706.953
04. Nov. 202112,6612,9612,6412,7412,452.177.790
03. Nov. 202112,7112,7212,5612,6312,332.105.385
02. Nov. 202112,7212,7912,5912,7512,451.641.805
01. Nov. 202112,5812,8812,4512,7212,422.319.534
29. Okt. 202113,0213,1012,6412,7312,433.464.017
28. Okt. 202113,1813,1912,8813,0412,742.414.989
27. Okt. 202113,0913,2513,0713,1712,862.236.212
26. Okt. 202112,8113,1912,8113,1012,802.762.430
25. Okt. 202112,8412,9112,7812,8412,541.512.379
22. Okt. 202112,8012,8612,6512,8112,511.813.314
21. Okt. 202112,9512,9512,7112,7312,432.862.594
20. Okt. 202112,8213,0712,7712,9612,662.634.580
19. Okt. 202112,5612,9512,5612,8212,533.260.320
18. Okt. 202112,5312,6612,4512,5012,211.704.610
15. Okt. 202112,5012,6012,3912,5712,282.234.490
14. Okt. 202112,6012,6612,4412,4412,162.345.686
13. Okt. 202112,4412,6112,3912,5212,222.905.455
12. Okt. 202112,0712,5212,0212,4212,133.267.944
11. Okt. 202112,1412,1611,9512,0811,802.587.444
08. Okt. 202112,2812,3511,9812,1411,853.385.565
07. Okt. 202112,3912,5112,0512,2511,973.849.719
06. Okt. 202112,5012,5012,2112,2812,004.424.056
05. Okt. 202112,1412,4912,1312,4912,205.840.896
04. Okt. 202111,6011,9611,4511,8511,574.593.055
01. Okt. 202111,0011,6110,9011,5311,276.814.947
30. Sept. 202111,2211,3110,8110,8910,643.338.835
29. Sept. 202111,1211,2711,0911,1410,882.478.785
28. Sept. 202111,2011,2711,0011,1110,853.229.020
27. Sept. 202110,8511,2710,8411,1610,913.684.829
24. Sept. 202110,8210,9010,7710,8010,541.572.964
23. Sept. 202110,8811,1310,8110,8510,604.174.798
22. Sept. 202110,4910,6210,4910,5710,322.160.002
21. Sept. 202110,4810,5710,4010,4410,202.776.884
20. Sept. 202110,5910,6310,2310,4910,254.207.501
17. Sept. 202110,7810,8210,6510,6510,414.250.507
16. Sept. 202110,8310,8810,7410,7610,502.065.787
15. Sept. 202110,9710,9810,6910,7910,543.312.888
14. Sept. 202110,8510,9710,8210,9610,711.629.003
13. Sept. 202110,7610,9310,7610,8510,592.357.352
10. Sept. 202110,8310,8810,6810,7410,491.873.373
09. Sept. 202110,8010,9010,7310,8210,571.588.940
08. Sept. 202110,7610,8510,6010,8210,572.709.554
07. Sept. 202110,9010,9210,7710,8110,561.475.023
06. Sept. 202110,9811,0010,8510,9210,671.181.277
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...