13,820€
-0,43%
Echtzeit-Aktienkurs EYDAP S.A. INH EO 0,6
Bid:
Ask:
Aktienkurse zur EYDAP S.A. INH EO 0,6 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,43% | 170,00 |
| 11.11.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 0,58% | 80,00 |
| 10.11.2026 | 13,49 | 13,86 | 13,49 | 13,80 | 2,00% | - |
| 09.11.2026 | 13,55 | 13,65 | 13,44 | 13,53 | 0,15% | - |
| 06.11.2026 | 13,51 | 13,53 | 13,49 | 13,51 | -0,81% | - |
| 05.11.2026 | 13,73 | 13,79 | 13,59 | 13,62 | -1,73% | - |
| 04.11.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,76% | 317,00 |
| 03.11.2026 | 13,39 | 13,71 | 13,39 | 13,62 | 0,44% | - |
| 02.11.2026 | 13,84 | 13,84 | 13,56 | 13,56 | 1,65% | 83,00 |
| 30.10.2026 | 13,49 | 13,58 | 13,34 | 13,34 | -2,20% | - |
| 29.10.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -2,22% | 243,00 |
| 28.10.2026 | 13,83 | 13,95 | 13,77 | 13,95 | 0,22% | - |
| 27.10.2026 | 13,90 | 13,92 | 13,88 | 13,92 | 0,14% | - |
| 26.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,14% | 80,00 |
| 23.10.2026 | 13,88 | 13,92 | 13,88 | 13,92 | 0,94% | 100,00 |
| 22.10.2026 | 13,83 | 13,83 | 13,77 | 13,79 | -0,79% | - |
| 21.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 3,04% | 30,00 |
| 20.10.2026 | 13,51 | 13,55 | 13,16 | 13,49 | 1,28% | - |
| 19.10.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -0,75% | 30,00 |
| 16.10.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | 17,00 |
| 15.10.2026 | 13,56 | 13,56 | 13,32 | 13,32 | 0,23% | 233,00 |
| 14.10.2026 | 13,23 | 13,29 | 13,23 | 13,29 | 0,53% | - |
| 13.10.2026 | 12,24 | 13,38 | 12,23 | 13,22 | 7,22% | - |
| 12.10.2026 | 12,02 | 12,52 | 12,00 | 12,33 | 4,05% | - |
| 09.10.2026 | 11,92 | 12,00 | 11,79 | 11,85 | -0,67% | - |
| 08.10.2026 | 12,19 | 12,19 | 11,76 | 11,93 | -3,01% | - |
| 07.10.2026 | 12,30 | 12,34 | 12,30 | 12,30 | -0,08% | - |
| 06.10.2026 | 12,34 | 12,39 | 12,31 | 12,31 | 0,24% | - |
| 05.10.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 1,15% | 2,00 |
| 02.10.2026 | 12,20 | 12,20 | 12,14 | 12,14 | -2,10% | 6,00 |
| 01.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,14% | 1,00 |
| 30.09.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 1,32% | 219,00 |
| 29.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,17% | 122,00 |
| 28.09.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 6,07% | 165,00 |
| 25.09.2026 | 12,05 | 12,05 | 12,03 | 12,03 | -0,17% | - |
| 24.09.2026 | 12,08 | 12,21 | 11,84 | 12,05 | -1,07% | - |
| 23.09.2026 | 12,45 | 12,49 | 12,13 | 12,18 | -1,38% | - |
| 22.09.2026 | 12,15 | 12,35 | 12,09 | 12,35 | -0,80% | - |
| 21.09.2026 | 12,35 | 12,46 | 12,11 | 12,45 | 2,30% | - |
| 18.09.2026 | 12,28 | 12,33 | 12,04 | 12,17 | -1,22% | - |
| 17.09.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 1,99% | 34,00 |
| 16.09.2026 | 11,89 | 12,21 | 11,78 | 12,08 | 5,78% | - |
| 15.09.2026 | 11,70 | 11,70 | 11,31 | 11,42 | -4,67% | - |
| 14.09.2026 | 12,01 | 12,02 | 11,98 | 11,98 | -0,66% | - |
| 11.09.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 1,34% | 1,00 |
| 10.09.2026 | 12,04 | 12,14 | 11,66 | 11,90 | 0,08% | - |
| 09.09.2026 | 12,08 | 12,32 | 11,88 | 11,89 | -2,14% | - |
| 08.09.2026 | 12,16 | 12,23 | 11,99 | 12,15 | -0,65% | - |
| 07.09.2026 | 12,25 | 12,36 | 12,19 | 12,23 | 0,16% | - |
| 04.09.2026 | 12,22 | 12,23 | 12,19 | 12,21 | -0,25% | - |
| 03.09.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,49% | 1,00 |
| 02.09.2026 | 12,66 | 12,72 | 12,13 | 12,18 | -4,69% | - |
| 01.09.2026 | 12,82 | 12,82 | 12,78 | 12,78 | 2,24% | 6,00 |
| 31.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,16% | 26,00 |
| 28.08.2026 | 12,38 | 12,64 | 12,25 | 12,52 | 0,81% | - |
| 27.08.2026 | 12,48 | 12,48 | 12,42 | 12,42 | 0,16% | 300,00 |
| 26.08.2026 | 12,38 | 12,44 | 12,28 | 12,40 | -0,72% | - |
| 25.08.2026 | 12,49 | 12,49 | 12,47 | 12,49 | -1,89% | - |
| 24.08.2026 | 11,78 | 12,74 | 11,78 | 12,73 | 9,18% | - |
| 21.08.2026 | 11,70 | 11,84 | 11,65 | 11,66 | -0,93% | - |
| 20.08.2026 | 11,75 | 11,78 | 11,74 | 11,77 | -0,25% | - |
| 19.08.2026 | 11,72 | 11,81 | 11,62 | 11,80 | 0,94% | - |
| 18.08.2026 | 11,67 | 11,71 | 11,67 | 11,69 | -1,52% | - |
| 17.08.2026 | 11,75 | 11,89 | 11,66 | 11,87 | 1,37% | - |
| 14.08.2026 | 11,64 | 12,01 | 11,61 | 11,71 | -0,76% | - |
| 13.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,17% | 200,00 |
| 12.08.2026 | 11,57 | 11,81 | 11,42 | 11,78 | 6,22% | - |
| 11.08.2026 | 10,87 | 11,13 | 10,79 | 11,09 | 1,46% | - |
| 10.08.2026 | 10,81 | 11,00 | 10,81 | 10,93 | -0,73% | - |
| 07.08.2026 | 11,11 | 11,13 | 11,00 | 11,01 | -0,63% | - |
| 06.08.2026 | 11,12 | 11,25 | 11,08 | 11,08 | -0,27% | - |
| 05.08.2026 | 11,35 | 11,35 | 11,03 | 11,11 | -1,86% | - |
| 04.08.2026 | 11,50 | 11,52 | 11,27 | 11,32 | -0,70% | - |
| 03.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | 1,00 |
| 31.07.2026 | 11,42 | 11,42 | 11,38 | 11,38 | 0,18% | 390,00 |
| 30.07.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 0,35% | 60,00 |
| 29.07.2026 | 11,38 | 11,44 | 11,25 | 11,32 | 1,34% | - |
| 28.07.2026 | 11,17 | 11,19 | 11,15 | 11,17 | -0,71% | - |
| 27.07.2026 | 11,41 | 11,49 | 11,24 | 11,25 | 1,26% | - |
| 24.07.2026 | 10,91 | 11,36 | 10,88 | 11,11 | 2,02% | - |
| 23.07.2026 | 11,13 | 11,13 | 10,73 | 10,89 | -6,68% | - |
| 22.07.2026 | 12,01 | 12,01 | 11,52 | 11,67 | -2,59% | - |
| 21.07.2026 | 11,98 | 12,00 | 11,98 | 11,98 | 1,18% | - |
| 20.07.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -3,97% | 60,00 |
| 17.07.2026 | 12,29 | 12,35 | 12,29 | 12,33 | -1,04% | - |
| 16.07.2026 | 12,45 | 12,48 | 12,44 | 12,46 | 2,05% | - |
| 15.07.2026 | 12,21 | 12,21 | 12,19 | 12,21 | -1,69% | - |
| 14.07.2026 | 12,52 | 12,52 | 12,42 | 12,42 | -1,74% | 114,00 |
| 13.07.2026 | 12,19 | 12,81 | 12,16 | 12,64 | 0,32% | - |
| 10.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,11% | 101,00 |
| 09.07.2026 | 12,34 | 12,34 | 12,06 | 12,22 | 1,92% | 390,00 |
| 08.07.2026 | 11,99 | 12,06 | 11,88 | 11,99 | 1,44% | - |
| 07.07.2026 | 11,80 | 11,82 | 11,80 | 11,82 | 0,68% | - |
| 06.07.2026 | 11,36 | 11,81 | 11,35 | 11,74 | 3,89% | - |
| 03.07.2026 | 11,29 | 11,37 | 11,23 | 11,30 | 1,07% | - |
| 02.07.2026 | 10,69 | 11,19 | 10,69 | 11,18 | 3,52% | - |
| 01.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,12% | 1,00 |
| 30.06.2026 | 10,38 | 10,68 | 10,38 | 10,68 | 1,71% | 448,00 |
| 29.06.2026 | 10,26 | 10,50 | 10,26 | 10,50 | -0,66% | 419,00 |
| 24.06.2026 | 10,26 | 10,73 | 10,20 | 10,57 | 5,17% | - |