145,950€
-0,03%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 144,65 | 146,45 | 144,65 | 145,75 | -0,17% | - |
| 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 |
| 10.03.2026 | 140,10 | 140,10 | 140,10 | 140,10 | -0,99% | 11,00 |
| 09.03.2026 | 140,00 | 141,50 | 140,00 | 141,50 | 1,43% | 10,00 |
| 04.03.2026 | 138,20 | 139,50 | 138,20 | 139,50 | -0,36% | 46,00 |
| 03.03.2026 | 140,00 | 140,00 | 140,00 | 140,00 | 0,21% | 160,00 |
| 02.03.2026 | 139,70 | 139,70 | 139,70 | 139,70 | 0,00% | 60,00 |
| 27.02.2026 | 138,80 | 139,70 | 138,80 | 139,70 | 2,95% | 32,00 |
| 26.02.2026 | 133,50 | 135,70 | 133,50 | 135,70 | 3,04% | 763,00 |
| 25.02.2026 | 131,20 | 131,70 | 131,20 | 131,70 | 2,73% | 196,00 |
| 23.02.2026 | 127,30 | 128,20 | 127,30 | 128,20 | 0,79% | 31,00 |
| 20.02.2026 | 125,30 | 127,20 | 125,30 | 127,20 | 0,63% | 158,00 |
| 18.02.2026 | 125,70 | 126,40 | 125,70 | 126,40 | -0,39% | 71,00 |
| 17.02.2026 | 126,90 | 126,90 | 126,90 | 126,90 | 1,20% | 6,00 |
| 16.02.2026 | 125,30 | 125,40 | 125,30 | 125,40 | 0,80% | 210,00 |
| 13.02.2026 | 124,40 | 124,40 | 124,40 | 124,40 | 0,32% | - |
| 12.02.2026 | 121,50 | 124,00 | 121,50 | 124,00 | 3,08% | 80,00 |
| 11.02.2026 | 123,10 | 123,10 | 120,30 | 120,30 | -1,23% | 308,00 |
| 10.02.2026 | 120,80 | 121,80 | 120,80 | 121,80 | 6,75% | 157,00 |
| 04.02.2026 | 113,10 | 114,70 | 113,10 | 114,10 | -2,56% | 96,00 |
| 03.02.2026 | 117,10 | 117,10 | 117,10 | 117,10 | -1,26% | 110,00 |
| 02.02.2026 | 118,60 | 118,60 | 118,60 | 118,60 | 0,34% | - |
| 29.01.2026 | 118,20 | 118,20 | 118,20 | 118,20 | -0,76% | 51,00 |
| 28.01.2026 | 119,10 | 119,10 | 119,10 | 119,10 | 1,36% | 64,00 |
| 27.01.2026 | 119,80 | 119,80 | 117,50 | 117,50 | -1,92% | 46,00 |
| 26.01.2026 | 120,00 | 120,40 | 119,80 | 119,80 | -2,04% | 111,00 |
| 21.01.2026 | 123,40 | 123,40 | 122,30 | 122,30 | -0,16% | 83,00 |
| 19.01.2026 | 122,50 | 122,50 | 122,50 | 122,50 | 2,00% | 71,00 |
| 15.01.2026 | 120,10 | 120,10 | 120,10 | 120,10 | -0,91% | - |
| 14.01.2026 | 121,20 | 121,20 | 121,20 | 121,20 | 1,17% | - |
| 13.01.2026 | 121,40 | 121,40 | 119,80 | 119,80 | -0,83% | 139,00 |
| 12.01.2026 | 120,70 | 120,80 | 120,70 | 120,80 | -1,39% | 262,00 |
| 09.01.2026 | 122,00 | 122,50 | 120,40 | 122,50 | -1,13% | 316,00 |
| 08.01.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -1,12% | 20,00 |
| 07.01.2026 | 126,10 | 126,10 | 125,30 | 125,30 | -0,63% | 40,00 |
| 05.01.2026 | 126,10 | 126,10 | 126,10 | 126,10 | -1,41% | 110,00 |
| 30.12.2025 | 127,90 | 127,90 | 127,90 | 127,90 | 1,19% | - |
| 23.12.2025 | 126,40 | 126,40 | 126,40 | 126,40 | -0,16% | 68,00 |
| 22.12.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 0,32% | 20,00 |
| 19.12.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,72% | 110,00 |
| 18.12.2025 | 125,10 | 125,30 | 125,10 | 125,30 | -0,56% | 31,00 |
| 16.12.2025 | 124,10 | 126,00 | 124,10 | 126,00 | 2,36% | 342,00 |