145,300€
-0,27%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 146,30 | 146,70 | 145,00 | 145,10 | -0,41% | 182.932,00 |
| 27.06.2025 | 146,20 | 146,40 | 145,10 | 145,70 | -0,27% | 132.517,00 |
| 26.06.2025 | 144,20 | 147,00 | 144,10 | 146,10 | 1,60% | 183.395,00 |
| 25.06.2025 | 144,20 | 146,70 | 143,00 | 143,80 | 0,00% | 185.345,00 |
| 24.06.2025 | 145,00 | 145,00 | 142,20 | 143,80 | -0,21% | 266.488,00 |
| 23.06.2025 | 143,50 | 145,50 | 143,00 | 144,10 | -0,21% | 141.489,00 |
| 20.06.2025 | 142,80 | 145,10 | 142,80 | 144,40 | 1,69% | 746.865,00 |
| 19.06.2025 | 141,40 | 142,70 | 141,10 | 142,00 | -0,14% | 118.631,00 |
| 18.06.2025 | 142,00 | 142,50 | 141,60 | 142,20 | 0,00% | 163.433,00 |
| 17.06.2025 | 142,40 | 143,00 | 141,40 | 142,20 | -0,56% | 161.049,00 |
| 16.06.2025 | 142,00 | 143,20 | 141,80 | 143,00 | 0,70% | 121.598,00 |
| 13.06.2025 | 141,50 | 142,60 | 141,40 | 142,00 | -0,56% | 138.079,00 |
| 12.06.2025 | 143,80 | 144,20 | 142,00 | 142,80 | -0,70% | 143.967,00 |
| 11.06.2025 | 142,50 | 144,20 | 142,10 | 143,80 | 0,91% | 158.884,00 |
| 10.06.2025 | 144,40 | 144,50 | 142,50 | 142,50 | -1,32% | 134.890,00 |
| 09.06.2025 | 146,80 | 146,80 | 144,40 | 144,40 | -1,37% | 113.825,00 |
| 06.06.2025 | 145,60 | 147,00 | 144,70 | 146,40 | 0,48% | 131.494,00 |
| 05.06.2025 | 145,90 | 146,50 | 144,65 | 145,70 | 0,07% | 172.526,00 |
| 04.06.2025 | 146,00 | 146,00 | 144,60 | 145,60 | 0,07% | 215.721,00 |
| 03.06.2025 | 147,00 | 147,50 | 144,70 | 145,50 | -1,02% | 228.027,00 |
| 02.06.2025 | 144,30 | 147,00 | 144,20 | 147,00 | 2,51% | 326.465,00 |
| 30.05.2025 | 145,20 | 146,00 | 143,40 | 143,40 | -0,83% | 582.452,00 |
| 29.05.2025 | 145,30 | 145,50 | 143,10 | 144,60 | -0,28% | 113.977,00 |
| 28.05.2025 | 145,20 | 146,20 | 144,80 | 145,00 | -0,21% | 208.394,00 |
| 27.05.2025 | 144,60 | 146,60 | 144,60 | 145,30 | 0,48% | 206.959,00 |
| 26.05.2025 | 145,00 | 145,80 | 144,20 | 144,60 | -1,57% | 145.940,00 |
| 23.05.2025 | 145,50 | 146,90 | 144,00 | 146,90 | 1,31% | 293.629,00 |
| 22.05.2025 | 140,00 | 145,40 | 139,30 | 145,00 | 0,00% | 321.722,00 |
| 21.05.2025 | 145,80 | 146,20 | 144,70 | 145,00 | -0,14% | 241.987,00 |
| 20.05.2025 | 144,60 | 146,00 | 143,90 | 145,20 | 0,62% | 247.087,00 |
| 19.05.2025 | 144,20 | 145,90 | 143,00 | 144,30 | -2,30% | 341.736,00 |
| 16.05.2025 | 146,90 | 147,70 | 145,60 | 147,70 | 1,51% | 257.627,00 |
| 15.05.2025 | 145,00 | 146,90 | 142,00 | 145,50 | -1,89% | 456.530,00 |
| 14.05.2025 | 146,20 | 148,30 | 145,50 | 148,30 | 1,51% | 307.959,00 |
| 13.05.2025 | 145,30 | 146,70 | 144,00 | 146,10 | 0,48% | 316.661,00 |
| 12.05.2025 | 149,90 | 150,20 | 143,20 | 145,40 | -2,68% | 241.044,00 |
| 09.05.2025 | 150,60 | 151,00 | 149,30 | 149,40 | -0,47% | 130.127,00 |
| 08.05.2025 | 150,10 | 150,50 | 149,20 | 150,10 | 0,33% | 199.182,00 |
| 07.05.2025 | 150,00 | 150,00 | 148,70 | 149,60 | -0,13% | 200.523,00 |
| 06.05.2025 | 149,60 | 149,80 | 148,50 | 149,80 | 0,07% | 253.659,00 |
| 05.05.2025 | 148,00 | 150,30 | 147,90 | 149,70 | 1,29% | 140.187,00 |
| 02.05.2025 | 147,20 | 147,90 | 145,00 | 147,80 | 0,54% | 267.194,00 |
| 30.04.2025 | 144,30 | 147,00 | 144,30 | 147,00 | 2,80% | 316.459,00 |
| 29.04.2025 | 141,50 | 143,80 | 139,20 | 143,00 | -0,28% | 233.566,00 |
| 28.04.2025 | 143,00 | 143,50 | 142,20 | 143,40 | 0,35% | 171.618,00 |
| 25.04.2025 | 142,30 | 143,10 | 141,40 | 142,90 | 0,42% | 153.684,00 |
| 24.04.2025 | 142,50 | 143,10 | 141,80 | 142,30 | 0,14% | 153.715,00 |
| 23.04.2025 | 142,10 | 143,00 | 140,80 | 142,10 | 0,00% | 253.619,00 |
| 22.04.2025 | 139,20 | 142,20 | 139,20 | 142,10 | 2,01% | 229.169,00 |
| 17.04.2025 | 137,90 | 140,10 | 137,10 | 139,30 | 0,94% | 198.537,00 |
| 16.04.2025 | 138,50 | 138,60 | 136,90 | 138,00 | 0,00% | 321.568,00 |
| 15.04.2025 | 137,90 | 138,30 | 137,20 | 138,00 | 0,73% | 352.133,00 |
| 14.04.2025 | 137,20 | 137,90 | 135,40 | 137,00 | 0,00% | 298.839,00 |
| 11.04.2025 | 136,80 | 137,50 | 134,80 | 137,00 | 1,03% | 232.938,00 |
| 10.04.2025 | 137,40 | 137,50 | 134,10 | 135,60 | 2,73% | 344.538,00 |
| 09.04.2025 | 130,60 | 133,30 | 130,10 | 132,00 | -0,90% | 358.011,00 |
| 08.04.2025 | 130,60 | 133,70 | 129,60 | 133,20 | 3,58% | 349.614,00 |
| 07.04.2025 | 126,00 | 134,10 | 123,90 | 128,60 | -3,31% | 606.673,00 |
| 04.04.2025 | 139,40 | 139,80 | 132,10 | 133,00 | -4,86% | 573.059,00 |
| 03.04.2025 | 135,00 | 140,40 | 135,00 | 139,80 | 1,97% | 323.931,00 |
| 02.04.2025 | 135,90 | 137,10 | 134,00 | 137,10 | 0,66% | 247.838,00 |
| 01.04.2025 | 136,20 | 136,90 | 135,00 | 136,20 | 1,87% | 437.253,00 |
| 31.03.2025 | 132,00 | 134,40 | 131,60 | 133,70 | 0,98% | 449.284,00 |
| 28.03.2025 | 130,40 | 132,60 | 130,20 | 132,40 | 1,30% | 317.377,00 |
| 27.03.2025 | 129,50 | 131,30 | 128,90 | 130,70 | 0,85% | 311.497,00 |
| 26.03.2025 | 130,50 | 130,70 | 129,60 | 129,60 | 0,00% | 157.589,00 |
| 25.03.2025 | 128,00 | 129,90 | 127,90 | 129,60 | 1,73% | 177.154,00 |
| 24.03.2025 | 128,10 | 128,60 | 126,40 | 127,40 | -0,55% | 236.440,00 |
| 21.03.2025 | 128,00 | 128,90 | 126,90 | 128,10 | -0,23% | 345.902,00 |
| 20.03.2025 | 128,80 | 129,00 | 127,50 | 128,40 | -0,39% | 208.826,00 |
| 19.03.2025 | 128,00 | 129,70 | 128,00 | 128,90 | 0,70% | 227.647,00 |
| 18.03.2025 | 126,70 | 128,40 | 126,40 | 128,00 | 1,11% | 215.165,00 |
| 17.03.2025 | 126,40 | 127,90 | 125,90 | 126,60 | 0,48% | 221.158,00 |
| 14.03.2025 | 125,20 | 126,40 | 124,80 | 126,00 | 0,96% | 216.148,00 |
| 13.03.2025 | 125,20 | 126,60 | 124,50 | 124,80 | 0,08% | 234.906,00 |
| 12.03.2025 | 124,40 | 125,40 | 123,90 | 124,70 | 0,81% | 241.070,00 |
| 11.03.2025 | 123,60 | 125,00 | 122,30 | 123,70 | 0,65% | 329.991,00 |
| 10.03.2025 | 123,70 | 124,40 | 122,30 | 122,90 | -0,16% | 387.688,00 |
| 07.03.2025 | 123,00 | 123,50 | 122,20 | 123,10 | -0,40% | 271.649,00 |
| 06.03.2025 | 125,00 | 125,00 | 121,70 | 123,60 | -0,80% | 360.234,00 |
| 05.03.2025 | 121,80 | 124,60 | 121,80 | 124,60 | 3,32% | 608.505,00 |
| 04.03.2025 | 122,30 | 122,70 | 120,50 | 120,60 | -1,55% | 251.010,00 |
| 03.03.2025 | 121,30 | 123,00 | 119,90 | 122,50 | 1,07% | 181.610,00 |
| 28.02.2025 | 120,80 | 121,20 | 120,00 | 121,20 | -0,33% | 403.486,00 |
| 27.02.2025 | 119,80 | 121,60 | 119,80 | 121,60 | 1,00% | 252.212,00 |
| 26.02.2025 | 118,70 | 120,90 | 118,70 | 120,40 | 1,69% | 241.486,00 |
| 25.02.2025 | 117,50 | 119,10 | 117,40 | 118,40 | 0,51% | 229.837,00 |
| 24.02.2025 | 119,10 | 119,60 | 117,70 | 117,80 | -1,01% | 141.136,00 |
| 21.02.2025 | 119,80 | 120,20 | 118,70 | 119,00 | -0,75% | 213.698,00 |
| 20.02.2025 | 120,00 | 120,80 | 119,50 | 119,90 | -0,50% | 233.928,00 |
| 19.02.2025 | 119,50 | 120,80 | 119,40 | 120,50 | 1,18% | 338.855,00 |
| 18.02.2025 | 118,00 | 120,00 | 118,00 | 119,10 | 1,28% | 313.370,00 |
| 17.02.2025 | 118,70 | 119,10 | 116,60 | 117,60 | -0,59% | 290.597,00 |
| 14.02.2025 | 116,70 | 119,70 | 115,20 | 118,30 | 2,16% | 362.192,00 |
| 13.02.2025 | 115,90 | 115,90 | 114,50 | 115,80 | 0,96% | 274.977,00 |
| 12.02.2025 | 114,30 | 115,10 | 114,10 | 114,70 | 0,61% | 263.508,00 |
| 11.02.2025 | 113,30 | 114,60 | 113,30 | 114,00 | 0,80% | 204.723,00 |
| 10.02.2025 | 113,10 | 113,90 | 112,90 | 113,10 | 0,09% | 230.645,00 |
| 07.02.2025 | 113,10 | 113,70 | 112,80 | 113,00 | 0,18% | 190.407,00 |
| 06.02.2025 | 113,80 | 114,10 | 112,20 | 112,80 | -0,62% | 231.782,00 |