126,350€
-0,98%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 127,80 | 128,90 | 126,55 | 126,95 | -0,51% | - |
| 05.01.2026 | 126,30 | 127,90 | 124,30 | 127,60 | 1,59% | 288.440,00 |
| 02.01.2026 | 128,20 | 129,10 | 125,60 | 125,60 | -1,88% | 264.093,00 |
| 31.12.2025 | 128,20 | 128,30 | 127,50 | 128,00 | 0,08% | 57.783,00 |
| 30.12.2025 | 127,10 | 128,40 | 127,10 | 127,90 | 0,39% | 120.586,00 |
| 29.12.2025 | 126,10 | 128,10 | 126,10 | 127,40 | 0,63% | 162.573,00 |
| 24.12.2025 | 126,10 | 127,10 | 126,10 | 126,60 | 0,40% | 56.748,00 |
| 23.12.2025 | 126,90 | 127,10 | 125,90 | 126,10 | -0,39% | 153.868,00 |
| 22.12.2025 | 125,80 | 126,60 | 124,60 | 126,60 | 0,16% | 165.802,00 |
| 19.12.2025 | 125,80 | 126,50 | 125,30 | 126,40 | 0,48% | 368.606,00 |
| 18.12.2025 | 125,20 | 126,00 | 124,50 | 125,80 | 1,29% | 224.454,00 |
| 17.12.2025 | 124,30 | 125,00 | 123,90 | 124,20 | -0,16% | 189.155,00 |
| 16.12.2025 | 124,20 | 124,80 | 123,40 | 124,40 | 0,24% | 264.267,00 |
| 15.12.2025 | 123,00 | 124,80 | 122,60 | 124,10 | 1,31% | 281.475,00 |
| 12.12.2025 | 123,20 | 124,30 | 122,50 | 122,50 | 0,00% | 247.771,00 |
| 11.12.2025 | 124,20 | 124,30 | 122,10 | 122,50 | -1,61% | 271.521,00 |
| 10.12.2025 | 126,20 | 126,40 | 123,90 | 124,50 | -2,73% | 321.758,00 |
| 09.12.2025 | 127,90 | 129,40 | 127,50 | 128,00 | 0,71% | 387.695,00 |
| 08.12.2025 | 126,00 | 127,10 | 126,00 | 127,10 | 0,79% | 322.521,00 |
| 05.12.2025 | 126,30 | 127,70 | 126,10 | 126,10 | -0,16% | 364.988,00 |
| 04.12.2025 | 128,90 | 128,90 | 126,30 | 126,30 | -1,86% | 426.574,00 |
| 03.12.2025 | 129,40 | 129,70 | 127,60 | 128,70 | -1,00% | 435.453,00 |
| 02.12.2025 | 130,00 | 130,70 | 129,80 | 130,00 | 0,08% | 325.277,00 |
| 01.12.2025 | 131,80 | 132,10 | 129,70 | 129,90 | -1,81% | 311.765,00 |
| 28.11.2025 | 132,00 | 134,00 | 132,00 | 132,30 | 0,23% | 683.077,00 |
| 27.11.2025 | 131,30 | 133,40 | 131,30 | 132,00 | 0,53% | 348.731,00 |
| 26.11.2025 | 130,90 | 131,90 | 130,30 | 131,30 | 0,46% | 362.653,00 |
| 25.11.2025 | 129,60 | 131,10 | 127,90 | 130,70 | 0,77% | 469.733,00 |
| 24.11.2025 | 128,70 | 129,70 | 128,10 | 129,70 | 0,70% | 829.124,00 |
| 21.11.2025 | 125,80 | 130,60 | 125,80 | 128,80 | 2,55% | 506.738,00 |
| 20.11.2025 | 127,10 | 127,40 | 125,40 | 125,60 | -0,55% | 364.207,00 |
| 19.11.2025 | 127,60 | 128,40 | 126,30 | 126,30 | -1,02% | 441.289,00 |
| 18.11.2025 | 124,90 | 127,70 | 124,80 | 127,60 | 1,27% | 513.265,00 |
| 17.11.2025 | 126,70 | 126,90 | 124,70 | 126,00 | -0,55% | 187.943,00 |
| 14.11.2025 | 126,50 | 127,20 | 125,40 | 126,70 | -0,39% | 173.679,00 |
| 13.11.2025 | 128,40 | 128,80 | 126,40 | 127,20 | -0,62% | 251.663,00 |
| 12.11.2025 | 128,70 | 129,00 | 127,80 | 128,00 | 0,00% | 238.934,00 |
| 11.11.2025 | 127,60 | 128,20 | 127,20 | 128,00 | 0,55% | 157.739,00 |
| 10.11.2025 | 127,40 | 128,20 | 126,50 | 127,30 | 0,39% | 309.965,00 |
| 07.11.2025 | 124,50 | 126,80 | 122,40 | 126,80 | 3,93% | 379.719,00 |
| 06.11.2025 | 124,00 | 124,00 | 121,00 | 122,00 | -1,61% | 327.417,00 |
| 05.11.2025 | 125,00 | 125,20 | 123,40 | 124,00 | -0,72% | 232.535,00 |
| 04.11.2025 | 123,00 | 125,00 | 122,90 | 124,90 | 0,48% | 218.515,00 |
| 03.11.2025 | 124,00 | 125,40 | 123,60 | 124,30 | 0,24% | 235.976,00 |
| 31.10.2025 | 124,40 | 124,50 | 123,10 | 124,00 | 0,16% | 253.008,00 |
| 30.10.2025 | 123,50 | 123,80 | 122,60 | 123,80 | 0,32% | 291.629,00 |
| 29.10.2025 | 125,40 | 125,50 | 122,60 | 123,40 | -1,91% | 282.609,00 |
| 28.10.2025 | 127,80 | 127,80 | 125,60 | 125,80 | -1,02% | 246.545,00 |
| 27.10.2025 | 128,00 | 128,00 | 126,70 | 127,10 | -0,70% | 257.455,00 |
| 24.10.2025 | 127,40 | 128,50 | 127,20 | 128,00 | 0,71% | 235.163,00 |
| 23.10.2025 | 125,10 | 127,10 | 124,80 | 127,10 | 1,52% | 277.581,00 |
| 22.10.2025 | 126,00 | 126,30 | 125,00 | 125,20 | -0,16% | 156.429,00 |
| 21.10.2025 | 126,30 | 126,40 | 124,90 | 125,40 | -0,24% | 253.337,00 |
| 20.10.2025 | 125,00 | 125,70 | 124,00 | 125,70 | 0,48% | 183.661,00 |
| 17.10.2025 | 124,30 | 125,90 | 123,40 | 125,10 | -0,40% | 265.619,00 |
| 16.10.2025 | 127,00 | 127,40 | 125,50 | 125,60 | -1,18% | 184.234,00 |
| 15.10.2025 | 129,00 | 129,40 | 126,40 | 127,10 | -2,00% | 237.484,00 |
| 14.10.2025 | 130,00 | 130,80 | 128,60 | 129,70 | -0,15% | 226.364,00 |
| 13.10.2025 | 129,10 | 130,90 | 129,00 | 129,90 | 0,85% | 372.058,00 |
| 10.10.2025 | 129,00 | 130,40 | 128,80 | 128,80 | 0,08% | 312.931,00 |
| 09.10.2025 | 127,20 | 129,10 | 127,10 | 128,70 | 1,34% | 221.933,00 |
| 08.10.2025 | 126,40 | 128,00 | 125,70 | 127,00 | 0,95% | 243.034,00 |
| 07.10.2025 | 123,20 | 126,10 | 123,20 | 125,80 | 1,62% | 197.088,00 |
| 06.10.2025 | 124,90 | 124,90 | 123,20 | 123,80 | -0,40% | 221.601,00 |
| 03.10.2025 | 126,20 | 126,40 | 123,50 | 124,30 | -1,27% | 206.331,00 |
| 02.10.2025 | 125,70 | 126,20 | 124,50 | 125,90 | -0,32% | 417.787,00 |
| 01.10.2025 | 126,90 | 127,00 | 125,70 | 126,30 | -0,86% | 274.721,00 |
| 30.09.2025 | 127,00 | 127,70 | 126,05 | 127,40 | 0,47% | 299.821,00 |
| 29.09.2025 | 127,00 | 127,20 | 125,20 | 126,80 | 0,08% | 283.867,00 |
| 26.09.2025 | 128,30 | 128,40 | 123,60 | 126,70 | -1,40% | 320.616,00 |
| 25.09.2025 | 128,30 | 129,00 | 127,40 | 128,50 | -0,39% | 212.526,00 |
| 24.09.2025 | 131,30 | 131,50 | 128,10 | 129,00 | -1,75% | 375.294,00 |
| 23.09.2025 | 133,10 | 134,30 | 131,30 | 131,30 | -1,35% | 277.427,00 |
| 22.09.2025 | 131,60 | 134,50 | 131,60 | 133,10 | 1,14% | 214.297,00 |
| 19.09.2025 | 135,90 | 136,20 | 131,50 | 131,60 | -3,45% | 1.265.781,00 |
| 18.09.2025 | 135,90 | 136,90 | 134,70 | 136,30 | 0,22% | 275.917,00 |
| 17.09.2025 | 136,70 | 136,90 | 135,50 | 136,00 | -0,29% | 170.294,00 |
| 16.09.2025 | 138,30 | 139,30 | 136,40 | 136,40 | -1,45% | 142.216,00 |
| 15.09.2025 | 138,60 | 139,90 | 138,40 | 138,40 | 0,00% | 162.481,00 |
| 12.09.2025 | 138,10 | 139,40 | 138,10 | 138,40 | 0,58% | 149.220,00 |
| 11.09.2025 | 136,40 | 138,30 | 136,30 | 137,60 | 0,73% | 128.680,00 |
| 10.09.2025 | 138,70 | 139,80 | 136,60 | 136,60 | -1,30% | 116.563,00 |
| 09.09.2025 | 141,40 | 141,60 | 138,40 | 138,40 | -1,63% | 152.040,00 |
| 08.09.2025 | 140,40 | 141,90 | 140,20 | 140,70 | 0,36% | 138.137,00 |
| 05.09.2025 | 140,60 | 140,70 | 139,50 | 140,20 | -0,14% | 139.617,00 |
| 04.09.2025 | 138,40 | 141,00 | 138,10 | 140,40 | 1,23% | 145.606,00 |
| 03.09.2025 | 137,70 | 138,70 | 136,80 | 138,70 | 0,65% | 129.531,00 |
| 02.09.2025 | 140,00 | 140,00 | 137,60 | 137,80 | -1,43% | 114.950,00 |
| 01.09.2025 | 141,10 | 141,60 | 138,70 | 139,80 | -0,92% | 105.093,00 |
| 29.08.2025 | 141,60 | 141,80 | 140,90 | 141,10 | -0,35% | 134.733,00 |
| 28.08.2025 | 142,20 | 142,80 | 140,60 | 141,60 | -0,70% | 84.586,00 |
| 27.08.2025 | 143,10 | 143,40 | 141,70 | 142,60 | -0,42% | 93.824,00 |
| 26.08.2025 | 142,00 | 143,40 | 140,60 | 143,20 | 0,14% | 243.653,00 |
| 25.08.2025 | 142,50 | 144,70 | 142,50 | 143,00 | 0,00% | 157.496,00 |
| 22.08.2025 | 143,50 | 144,50 | 142,50 | 143,00 | -0,76% | 114.122,00 |
| 21.08.2025 | 145,50 | 145,50 | 143,80 | 144,10 | -0,89% | 90.675,00 |
| 20.08.2025 | 141,50 | 145,60 | 141,50 | 145,40 | 2,76% | 165.329,00 |
| 19.08.2025 | 142,40 | 142,40 | 140,60 | 141,50 | -0,49% | 180.392,00 |
| 18.08.2025 | 142,30 | 143,00 | 142,00 | 142,20 | 0,14% | 105.526,00 |
| 15.08.2025 | 142,30 | 142,50 | 141,30 | 142,00 | 0,00% | 150.211,00 |