162,150€
0,59%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 160,55 | 162,75 | 160,10 | 161,90 | 0,43% | - |
| 17.08.2026 | 158,50 | 161,40 | 158,00 | 161,20 | 1,45% | 127.115,00 |
| 14.08.2026 | 159,80 | 160,40 | 157,70 | 158,90 | -0,19% | 75.586,00 |
| 13.08.2026 | 159,50 | 160,20 | 158,45 | 159,20 | -0,19% | 84.785,00 |
| 12.08.2026 | 159,40 | 160,30 | 157,70 | 159,50 | 0,25% | 124.626,00 |
| 11.08.2026 | 162,90 | 163,20 | 159,10 | 159,10 | -2,39% | 134.263,00 |
| 10.08.2026 | 162,20 | 163,60 | 161,40 | 163,00 | 0,80% | 105.252,00 |
| 07.08.2026 | 160,30 | 162,70 | 160,10 | 161,70 | 0,56% | 125.678,00 |
| 06.08.2026 | 162,10 | 163,60 | 160,50 | 160,80 | -0,19% | 138.513,00 |
| 05.08.2026 | 158,00 | 161,10 | 157,40 | 161,10 | 2,48% | 191.268,00 |
| 04.08.2026 | 158,00 | 159,50 | 156,90 | 157,20 | 0,06% | 120.599,00 |
| 03.08.2026 | 158,10 | 158,60 | 156,70 | 157,10 | -0,95% | 261.113,00 |
| 31.07.2026 | 155,50 | 159,30 | 153,20 | 158,60 | 6,16% | 462.829,00 |
| 30.07.2026 | 150,30 | 151,30 | 148,70 | 149,40 | -1,13% | 173.421,00 |
| 29.07.2026 | 150,30 | 151,10 | 148,55 | 151,10 | 0,07% | 264.930,00 |
| 28.07.2026 | 152,50 | 152,50 | 151,00 | 151,00 | -0,33% | 177.822,00 |
| 27.07.2026 | 149,90 | 152,10 | 149,10 | 151,50 | 1,68% | 142.385,00 |
| 24.07.2026 | 147,80 | 150,00 | 147,80 | 149,00 | 1,02% | 113.988,00 |
| 23.07.2026 | 148,20 | 148,20 | 145,90 | 147,50 | -0,14% | 182.146,00 |
| 22.07.2026 | 147,00 | 148,80 | 145,70 | 147,70 | 0,54% | 213.996,00 |
| 21.07.2026 | 147,40 | 147,40 | 145,90 | 146,90 | -0,61% | 119.538,00 |
| 20.07.2026 | 149,30 | 149,50 | 147,50 | 147,80 | -1,27% | 119.283,00 |
| 17.07.2026 | 152,90 | 153,00 | 149,10 | 149,70 | -1,32% | 133.636,00 |
| 16.07.2026 | 149,60 | 151,70 | 149,00 | 151,70 | 0,86% | 145.908,00 |
| 15.07.2026 | 148,70 | 151,00 | 147,90 | 150,40 | 0,87% | 165.181,00 |
| 14.07.2026 | 148,50 | 149,50 | 145,40 | 149,10 | -0,13% | 106.764,00 |
| 13.07.2026 | 148,00 | 149,90 | 148,00 | 149,30 | 0,88% | 149.140,00 |
| 10.07.2026 | 147,80 | 148,50 | 147,20 | 148,00 | 0,07% | 118.045,00 |
| 09.07.2026 | 147,90 | 148,85 | 146,60 | 147,90 | -0,27% | 161.786,00 |
| 08.07.2026 | 149,10 | 149,20 | 147,20 | 148,30 | -0,87% | 231.000,00 |
| 07.07.2026 | 150,90 | 151,10 | 149,20 | 149,60 | 0,47% | 124.237,00 |
| 06.07.2026 | 148,00 | 150,40 | 147,70 | 148,90 | 0,81% | 116.293,00 |
| 03.07.2026 | 146,10 | 147,90 | 145,10 | 147,70 | 1,86% | 196.479,00 |
| 02.07.2026 | 141,30 | 145,30 | 141,30 | 145,00 | 2,91% | 184.122,00 |
| 01.07.2026 | 139,90 | 141,80 | 138,20 | 140,90 | 0,64% | 204.595,00 |
| 30.06.2026 | 140,10 | 140,20 | 137,90 | 140,00 | 0,29% | 272.188,00 |
| 29.06.2026 | 140,70 | 141,50 | 139,60 | 139,60 | -0,36% | 158.353,00 |
| 26.06.2026 | 140,10 | 140,10 | 140,10 | 140,10 | -0,71% | 10,00 |
| 25.06.2026 | 141,20 | 141,40 | 141,10 | 141,10 | -1,33% | 124,00 |
| 24.06.2026 | 143,00 | 143,00 | 143,00 | 143,00 | -1,85% | - |
| 23.06.2026 | 146,10 | 146,40 | 145,70 | 145,70 | -0,21% | 79,00 |
| 22.06.2026 | 146,50 | 146,50 | 146,00 | 146,00 | -0,54% | 114,00 |
| 19.06.2026 | 146,30 | 146,80 | 146,00 | 146,80 | 0,55% | 1.055,00 |
| 18.06.2026 | 146,70 | 146,80 | 146,00 | 146,00 | -1,68% | 194,00 |
| 17.06.2026 | 148,50 | 148,50 | 148,50 | 148,50 | 0,20% | 12,00 |
| 16.06.2026 | 148,80 | 149,20 | 148,20 | 148,20 | -0,27% | 221,00 |
| 15.06.2026 | 148,60 | 148,60 | 148,60 | 148,60 | 1,36% | - |
| 12.06.2026 | 146,00 | 146,60 | 146,00 | 146,60 | 0,55% | 256,00 |
| 11.06.2026 | 145,80 | 145,80 | 145,80 | 145,80 | 1,46% | 230,00 |
| 10.06.2026 | 143,70 | 143,70 | 143,70 | 143,70 | 2,06% | - |
| 09.06.2026 | 140,80 | 140,80 | 140,80 | 140,80 | -0,21% | - |
| 08.06.2026 | 141,10 | 141,10 | 141,10 | 141,10 | -0,77% | 2,00 |
| 05.06.2026 | 142,30 | 142,30 | 142,20 | 142,20 | 3,57% | 131,00 |
| 04.06.2026 | 137,30 | 137,30 | 137,30 | 137,30 | 1,78% | 61,00 |
| 03.06.2026 | 136,10 | 136,10 | 134,90 | 134,90 | -0,59% | 121,00 |
| 02.06.2026 | 137,90 | 137,90 | 135,70 | 135,70 | -2,79% | 258,00 |
| 01.06.2026 | 139,00 | 139,60 | 138,70 | 139,60 | -0,29% | 82,00 |
| 29.05.2026 | 139,60 | 140,00 | 139,20 | 140,00 | 0,14% | 110,00 |
| 28.05.2026 | 139,80 | 139,80 | 139,80 | 139,80 | -1,20% | 1,00 |
| 27.05.2026 | 142,50 | 142,50 | 141,50 | 141,50 | -2,28% | 87,00 |
| 26.05.2026 | 144,70 | 144,80 | 144,40 | 144,80 | -0,41% | 420,00 |
| 25.05.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -2,87% | 36,00 |
| 22.05.2026 | 151,40 | 151,40 | 149,70 | 149,70 | -0,33% | 137,00 |
| 21.05.2026 | 150,00 | 150,20 | 150,00 | 150,20 | 1,76% | 138,00 |
| 20.05.2026 | 148,00 | 149,90 | 146,90 | 147,60 | 4,98% | 249,00 |
| 19.05.2026 | 141,40 | 141,40 | 140,60 | 140,60 | 1,66% | 122,00 |
| 15.05.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -0,86% | 85,00 |
| 13.05.2026 | 140,30 | 140,30 | 139,50 | 139,50 | -1,13% | 279,00 |
| 12.05.2026 | 141,10 | 141,10 | 141,10 | 141,10 | 1,36% | 248,00 |
| 11.05.2026 | 139,50 | 139,60 | 139,10 | 139,20 | 0,65% | 342,00 |
| 08.05.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -1,50% | 3,00 |
| 07.05.2026 | 140,60 | 140,60 | 140,40 | 140,40 | -1,20% | 65,00 |
| 06.05.2026 | 142,10 | 142,10 | 142,10 | 142,10 | -2,34% | 41,00 |
| 04.05.2026 | 145,50 | 145,50 | 145,50 | 145,50 | 1,46% | 100,00 |
| 29.04.2026 | 143,60 | 143,60 | 143,00 | 143,40 | -0,49% | 226,00 |
| 28.04.2026 | 144,10 | 144,10 | 144,10 | 144,10 | -0,62% | 2,00 |
| 27.04.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 0,49% | 200,00 |
| 24.04.2026 | 145,80 | 145,80 | 144,30 | 144,30 | -0,62% | 20,00 |
| 23.04.2026 | 145,20 | 145,20 | 145,20 | 145,20 | -0,27% | - |
| 22.04.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -0,88% | 74,00 |
| 21.04.2026 | 146,90 | 146,90 | 146,90 | 146,90 | -0,94% | 104,00 |
| 20.04.2026 | 146,50 | 148,30 | 146,50 | 148,30 | 1,44% | 296,00 |
| 17.04.2026 | 147,50 | 147,50 | 146,10 | 146,20 | -1,88% | 417,00 |
| 16.04.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 1,29% | 219,00 |
| 15.04.2026 | 147,10 | 147,10 | 147,10 | 147,10 | 1,45% | - |
| 14.04.2026 | 145,70 | 145,70 | 145,00 | 145,00 | -1,43% | 138,00 |
| 13.04.2026 | 145,40 | 147,10 | 145,40 | 147,10 | 1,80% | 128,00 |
| 10.04.2026 | 145,10 | 145,10 | 144,50 | 144,50 | 0,98% | 20,00 |
| 09.04.2026 | 143,10 | 143,10 | 143,10 | 143,10 | 0,42% | 158,00 |
| 08.04.2026 | 141,20 | 142,50 | 141,20 | 142,50 | -0,70% | 38,00 |
| 07.04.2026 | 144,70 | 144,80 | 143,50 | 143,50 | 0,35% | 320,00 |
| 02.04.2026 | 141,00 | 143,00 | 140,90 | 143,00 | 5,61% | 115,00 |
| 24.03.2026 | 134,30 | 135,40 | 134,30 | 135,40 | 2,03% | 260,00 |
| 23.03.2026 | 132,90 | 132,90 | 131,60 | 132,70 | -4,12% | 20,00 |
| 19.03.2026 | 138,20 | 138,40 | 138,20 | 138,40 | -2,12% | 10,00 |
| 17.03.2026 | 141,40 | 141,40 | 141,40 | 141,40 | 1,43% | 15,00 |
| 16.03.2026 | 139,30 | 139,40 | 139,30 | 139,40 | 0,22% | 80,00 |
| 13.03.2026 | 138,50 | 139,10 | 138,50 | 139,10 | 0,58% | 141,00 |
| 12.03.2026 | 136,80 | 138,30 | 136,80 | 138,30 | 1,39% | 153,00 |
| 11.03.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -2,64% | 142,00 |