137,700€
-0,15%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 137,30 | 139,10 | 137,30 | 137,80 | -0,07% | - |
| 12.03.2026 | 136,10 | 138,80 | 135,60 | 137,90 | 1,32% | 236.356,00 |
| 11.03.2026 | 139,90 | 140,00 | 135,60 | 136,10 | -2,51% | 217.417,00 |
| 10.03.2026 | 141,40 | 141,55 | 137,70 | 139,60 | -1,06% | 347.278,00 |
| 09.03.2026 | 140,30 | 142,30 | 139,40 | 141,10 | -0,91% | 255.716,00 |
| 06.03.2026 | 140,50 | 142,40 | 140,10 | 142,40 | 1,06% | 328.046,00 |
| 05.03.2026 | 138,90 | 142,10 | 138,60 | 140,90 | 1,22% | 350.838,00 |
| 04.03.2026 | 138,50 | 140,40 | 137,20 | 139,20 | 1,02% | 369.680,00 |
| 03.03.2026 | 141,00 | 141,70 | 136,40 | 137,80 | -1,64% | 447.779,00 |
| 02.03.2026 | 138,00 | 140,40 | 137,00 | 140,10 | 0,07% | 341.064,00 |
| 27.02.2026 | 137,90 | 141,20 | 137,60 | 140,00 | 2,19% | 729.055,00 |
| 26.02.2026 | 133,40 | 137,70 | 133,00 | 137,00 | 3,47% | 572.103,00 |
| 25.02.2026 | 130,60 | 132,70 | 130,30 | 132,40 | 1,15% | 366.276,00 |
| 24.02.2026 | 128,10 | 131,60 | 127,80 | 130,90 | 1,95% | 460.430,00 |
| 23.02.2026 | 127,00 | 128,50 | 125,70 | 128,40 | 0,78% | 288.846,00 |
| 20.02.2026 | 122,70 | 127,70 | 122,70 | 127,40 | 4,00% | 332.627,00 |
| 19.02.2026 | 122,40 | 124,50 | 120,00 | 122,50 | -3,16% | 427.368,00 |
| 18.02.2026 | 125,90 | 127,20 | 124,60 | 126,50 | 0,00% | 288.773,00 |
| 17.02.2026 | 125,90 | 127,60 | 125,60 | 126,50 | 0,88% | 213.853,00 |
| 16.02.2026 | 125,40 | 126,20 | 124,20 | 125,40 | 0,64% | 195.321,00 |
| 13.02.2026 | 123,70 | 127,90 | 123,60 | 124,60 | 0,48% | 343.614,00 |
| 12.02.2026 | 120,60 | 125,00 | 120,10 | 124,00 | 2,90% | 347.614,00 |
| 11.02.2026 | 123,60 | 124,50 | 120,50 | 120,50 | -1,79% | 338.712,00 |
| 10.02.2026 | 119,80 | 122,70 | 119,40 | 122,70 | 1,91% | 616.751,00 |
| 09.02.2026 | 116,70 | 120,40 | 116,50 | 120,40 | 2,99% | 347.689,00 |
| 06.02.2026 | 115,00 | 117,20 | 114,40 | 116,90 | 0,69% | 268.545,00 |
| 05.02.2026 | 114,50 | 117,10 | 114,50 | 116,10 | 1,84% | 246.610,00 |
| 04.02.2026 | 113,20 | 115,30 | 110,00 | 114,00 | 0,09% | 491.786,00 |
| 03.02.2026 | 119,00 | 119,20 | 112,80 | 113,90 | -3,96% | 315.648,00 |
| 02.02.2026 | 119,00 | 119,80 | 118,30 | 118,60 | 0,59% | 177.807,00 |
| 30.01.2026 | 118,40 | 118,90 | 117,80 | 117,90 | -0,42% | 259.174,00 |
| 29.01.2026 | 119,30 | 119,90 | 117,50 | 118,40 | -0,46% | 215.254,00 |
| 28.01.2026 | 117,65 | 119,15 | 117,45 | 118,95 | 1,06% | - |
| 27.01.2026 | 119,50 | 120,70 | 117,40 | 117,70 | -1,42% | 291.814,00 |
| 26.01.2026 | 121,60 | 122,00 | 119,40 | 119,40 | -1,57% | 222.800,00 |
| 23.01.2026 | 121,30 | 121,60 | 120,70 | 121,30 | -0,25% | 238.725,00 |
| 22.01.2026 | 123,30 | 124,10 | 121,50 | 121,60 | 0,16% | 185.657,00 |
| 21.01.2026 | 123,60 | 124,10 | 121,30 | 121,40 | -2,96% | 268.615,00 |
| 20.01.2026 | 121,70 | 125,20 | 121,20 | 125,10 | 2,21% | 288.433,00 |
| 19.01.2026 | 121,10 | 123,00 | 121,10 | 122,40 | 0,49% | 265.121,00 |
| 16.01.2026 | 121,70 | 122,20 | 120,60 | 121,80 | 0,08% | 236.656,00 |
| 15.01.2026 | 121,60 | 122,40 | 120,90 | 121,70 | 0,66% | 241.842,00 |
| 14.01.2026 | 120,60 | 120,90 | 119,70 | 120,90 | 0,75% | 371.987,00 |
| 13.01.2026 | 122,10 | 122,20 | 119,60 | 120,00 | -1,96% | 327.550,00 |
| 12.01.2026 | 121,80 | 122,40 | 120,50 | 122,40 | 0,16% | 278.529,00 |
| 09.01.2026 | 122,70 | 123,60 | 119,90 | 122,20 | -2,32% | 416.505,00 |
| 08.01.2026 | 124,30 | 125,10 | 122,90 | 125,10 | 0,08% | 310.830,00 |
| 07.01.2026 | 127,00 | 127,00 | 124,40 | 125,00 | -0,95% | 253.618,00 |
| 06.01.2026 | 128,10 | 129,00 | 126,20 | 126,20 | -1,10% | 260.469,00 |
| 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 |