93,250€
1,69%
Echtzeit-Aktienkurs EURONEXT N.V. WI EO 1,60
Bid:
Ask:
Aktienkurse zur EURONEXT N.V. WI EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 91,20 | 94,10 | 91,20 | 93,00 | 1,42% | 172.120,00 |
| 25.07.2024 | 91,75 | 91,95 | 89,90 | 91,70 | -0,27% | 162.896,00 |
| 24.07.2024 | 92,30 | 92,30 | 91,50 | 91,95 | -0,92% | 94.077,00 |
| 23.07.2024 | 92,50 | 93,30 | 91,60 | 92,80 | 0,38% | 114.943,00 |
| 22.07.2024 | 91,80 | 92,90 | 91,35 | 92,45 | 1,26% | 132.606,00 |
| 19.07.2024 | 92,15 | 92,15 | 90,75 | 91,30 | -1,08% | 90.389,00 |
| 18.07.2024 | 92,10 | 93,20 | 91,95 | 92,30 | 0,33% | 99.036,00 |
| 17.07.2024 | 91,95 | 92,25 | 91,30 | 92,00 | -0,16% | 111.596,00 |
| 16.07.2024 | 91,75 | 92,25 | 91,15 | 92,15 | 0,44% | 137.970,00 |
| 15.07.2024 | 91,15 | 92,20 | 91,00 | 91,75 | -0,81% | 93.391,00 |
| 12.07.2024 | 92,10 | 92,60 | 91,05 | 92,50 | 0,43% | 131.535,00 |
| 11.07.2024 | 90,95 | 92,10 | 90,55 | 92,10 | 1,66% | 132.447,00 |
| 10.07.2024 | 89,50 | 90,60 | 87,95 | 90,60 | 1,40% | 144.111,00 |
| 09.07.2024 | 88,75 | 89,35 | 88,65 | 89,35 | 0,39% | 165.512,00 |
| 08.07.2024 | 89,55 | 90,40 | 88,95 | 89,00 | -0,78% | 209.957,00 |
| 05.07.2024 | 90,80 | 90,95 | 89,50 | 89,70 | -0,88% | 141.437,00 |
| 04.07.2024 | 90,50 | 91,10 | 90,25 | 90,50 | 0,22% | 161.163,00 |
| 03.07.2024 | 90,30 | 90,90 | 89,55 | 90,30 | 0,84% | 251.075,00 |
| 02.07.2024 | 90,00 | 90,00 | 89,05 | 89,55 | 0,73% | 199.858,00 |
| 01.07.2024 | 88,55 | 89,50 | 88,45 | 88,90 | 2,77% | 205.712,00 |
| 28.06.2024 | 88,90 | 89,10 | 85,90 | 86,50 | -2,43% | 249.113,00 |
| 27.06.2024 | 88,85 | 89,40 | 88,25 | 88,65 | -0,11% | 251.920,00 |
| 26.06.2024 | 90,70 | 90,90 | 88,00 | 88,75 | -1,50% | 231.253,00 |
| 25.06.2024 | 89,50 | 90,75 | 89,15 | 90,10 | 0,00% | 263.698,00 |
| 24.06.2024 | 90,00 | 90,15 | 88,85 | 90,10 | 0,11% | 213.536,00 |
| 21.06.2024 | 89,95 | 90,10 | 89,40 | 90,00 | -0,22% | 395.735,00 |
| 20.06.2024 | 89,95 | 90,70 | 89,95 | 90,20 | 0,22% | 254.029,00 |
| 19.06.2024 | 90,15 | 90,45 | 89,80 | 90,00 | 0,06% | 152.811,00 |
| 18.06.2024 | 89,60 | 90,60 | 89,35 | 89,95 | 0,90% | 182.702,00 |
| 17.06.2024 | 89,80 | 89,90 | 88,25 | 89,15 | -0,17% | 144.694,00 |
| 14.06.2024 | 91,40 | 91,40 | 88,40 | 89,30 | -2,62% | 155.289,00 |
| 13.06.2024 | 93,25 | 93,85 | 91,10 | 91,70 | -1,87% | 242.758,00 |
| 12.06.2024 | 92,85 | 94,10 | 92,85 | 93,45 | 0,70% | 159.321,00 |
| 11.06.2024 | 92,90 | 93,90 | 92,55 | 92,80 | -0,05% | 180.765,00 |
| 10.06.2024 | 92,00 | 93,30 | 91,75 | 92,85 | -1,12% | 134.793,00 |
| 07.06.2024 | 93,40 | 94,30 | 93,15 | 93,90 | 0,81% | 165.943,00 |
| 06.06.2024 | 92,50 | 94,15 | 92,30 | 93,15 | 1,47% | 182.638,00 |
| 05.06.2024 | 90,10 | 91,90 | 89,85 | 91,80 | 2,17% | 150.699,00 |
| 04.06.2024 | 89,95 | 90,40 | 89,55 | 89,85 | -0,17% | 124.350,00 |
| 03.06.2024 | 90,45 | 90,55 | 89,05 | 90,00 | -0,39% | 153.604,00 |
| 31.05.2024 | 88,75 | 90,35 | 88,05 | 90,35 | 1,80% | 694.421,00 |
| 30.05.2024 | 87,50 | 88,75 | 87,30 | 88,75 | 1,08% | 138.411,00 |
| 29.05.2024 | 87,50 | 88,15 | 86,50 | 87,80 | -0,17% | 140.084,00 |
| 28.05.2024 | 89,50 | 89,75 | 87,95 | 87,95 | -1,62% | 118.165,00 |
| 27.05.2024 | 90,55 | 90,55 | 88,60 | 89,40 | -1,27% | 58.908,00 |
| 24.05.2024 | 90,35 | 90,55 | 89,30 | 90,55 | 0,06% | 178.748,00 |
| 23.05.2024 | 87,35 | 90,50 | 87,25 | 90,50 | 3,31% | 205.950,00 |
| 22.05.2024 | 87,80 | 87,85 | 86,75 | 87,60 | -0,51% | 117.674,00 |
| 21.05.2024 | 87,10 | 88,10 | 86,60 | 88,05 | -2,17% | 211.287,00 |
| 20.05.2024 | 91,90 | 91,95 | 90,00 | 90,00 | -1,96% | 106.184,00 |
| 17.05.2024 | 89,80 | 92,15 | 89,70 | 91,80 | 2,23% | 235.735,00 |
| 16.05.2024 | 87,40 | 89,85 | 87,30 | 89,80 | 3,22% | 226.809,00 |
| 15.05.2024 | 88,35 | 88,90 | 86,60 | 87,00 | 3,20% | 272.123,00 |
| 14.05.2024 | 86,30 | 86,30 | 83,90 | 84,30 | -2,54% | 226.686,00 |
| 13.05.2024 | 87,25 | 87,45 | 85,70 | 86,50 | -0,63% | 112.175,00 |
| 10.05.2024 | 86,70 | 87,20 | 86,40 | 87,05 | 0,75% | 193.097,00 |
| 09.05.2024 | 86,80 | 86,80 | 86,00 | 86,40 | -0,63% | 123.399,00 |
| 08.05.2024 | 86,20 | 86,95 | 85,50 | 86,95 | 1,87% | 414.688,00 |
| 07.05.2024 | 86,00 | 86,20 | 85,35 | 85,35 | -0,23% | 120.316,00 |
| 06.05.2024 | 85,85 | 85,85 | 85,35 | 85,55 | 0,06% | 85.393,00 |
| 03.05.2024 | 85,00 | 85,75 | 84,75 | 85,50 | 1,00% | 166.616,00 |
| 02.05.2024 | 84,85 | 85,05 | 84,40 | 84,65 | 0,00% | 121.886,00 |
| 30.04.2024 | 84,65 | 84,75 | 84,30 | 84,65 | 0,06% | 166.588,00 |
| 29.04.2024 | 84,60 | 84,85 | 84,25 | 84,60 | 0,24% | 105.772,00 |
| 26.04.2024 | 84,15 | 84,85 | 83,90 | 84,40 | 0,84% | 149.538,00 |
| 25.04.2024 | 83,20 | 84,20 | 82,85 | 83,70 | 0,60% | 131.955,00 |
| 24.04.2024 | 85,50 | 85,50 | 83,20 | 83,20 | -2,52% | 196.750,00 |
| 23.04.2024 | 85,30 | 86,00 | 84,90 | 85,35 | 0,23% | 143.096,00 |
| 22.04.2024 | 84,95 | 85,15 | 83,90 | 85,15 | 0,59% | 88.917,00 |
| 19.04.2024 | 84,05 | 84,95 | 83,40 | 84,65 | -0,18% | 164.642,00 |
| 18.04.2024 | 86,10 | 86,10 | 84,30 | 84,80 | -1,11% | 136.025,00 |
| 17.04.2024 | 85,60 | 86,75 | 85,55 | 85,75 | 0,29% | 151.195,00 |
| 16.04.2024 | 87,05 | 87,05 | 84,60 | 85,50 | -3,01% | 148.807,00 |
| 15.04.2024 | 87,45 | 89,50 | 87,45 | 88,15 | 0,97% | 123.612,00 |
| 12.04.2024 | 87,60 | 87,90 | 86,85 | 87,30 | 0,29% | 88.366,00 |
| 11.04.2024 | 87,25 | 87,40 | 86,20 | 87,05 | -0,11% | 101.123,00 |
| 10.04.2024 | 87,25 | 87,80 | 86,55 | 87,15 | 0,17% | 130.360,00 |
| 09.04.2024 | 86,90 | 87,55 | 86,60 | 87,00 | -0,11% | 150.283,00 |
| 08.04.2024 | 87,10 | 87,50 | 86,60 | 87,10 | -0,29% | 143.618,00 |
| 05.04.2024 | 86,75 | 87,35 | 86,35 | 87,35 | -0,63% | 150.197,00 |
| 04.04.2024 | 88,40 | 88,60 | 86,80 | 87,90 | -0,28% | 143.492,00 |
| 03.04.2024 | 87,30 | 88,45 | 87,20 | 88,15 | 1,03% | 215.886,00 |
| 02.04.2024 | 87,95 | 88,85 | 87,00 | 87,25 | -1,08% | 195.880,00 |
| 28.03.2024 | 88,30 | 88,65 | 87,90 | 88,20 | 0,00% | 122.829,00 |
| 27.03.2024 | 89,10 | 89,40 | 88,20 | 88,20 | -0,90% | 71.266,00 |
| 26.03.2024 | 87,65 | 89,15 | 87,60 | 89,00 | 1,66% | 128.938,00 |
| 25.03.2024 | 87,25 | 87,70 | 86,65 | 87,55 | 0,11% | 90.268,00 |
| 22.03.2024 | 86,75 | 87,50 | 86,45 | 87,45 | 0,40% | 104.177,00 |
| 21.03.2024 | 88,35 | 88,70 | 86,70 | 87,10 | -0,57% | 117.077,00 |
| 20.03.2024 | 87,65 | 88,35 | 87,35 | 87,60 | -0,06% | 97.421,00 |
| 19.03.2024 | 86,60 | 88,00 | 86,50 | 87,65 | 1,10% | 142.700,00 |
| 18.03.2024 | 86,25 | 87,00 | 86,05 | 86,70 | 0,23% | 118.220,00 |
| 15.03.2024 | 85,70 | 87,15 | 85,65 | 86,50 | 1,05% | 416.781,00 |
| 14.03.2024 | 85,75 | 86,35 | 85,45 | 85,60 | 0,35% | 104.865,00 |
| 13.03.2024 | 85,35 | 85,70 | 84,60 | 85,30 | 0,00% | 127.938,00 |
| 12.03.2024 | 84,55 | 85,30 | 84,00 | 85,30 | 1,19% | 165.291,00 |
| 11.03.2024 | 84,50 | 84,80 | 83,85 | 84,30 | -0,47% | 96.283,00 |
| 08.03.2024 | 84,85 | 85,10 | 84,55 | 84,70 | -0,12% | 146.748,00 |
| 07.03.2024 | 83,70 | 85,30 | 83,50 | 84,80 | 0,83% | 165.095,00 |
| 06.03.2024 | 84,45 | 85,25 | 83,70 | 84,10 | -0,41% | 268.216,00 |