134,250€
2,01%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 131,75 | 134,50 | 131,70 | 134,25 | 2,01% | - |
| 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 |
| 14.08.2025 | 139,80 | 142,10 | 139,20 | 142,00 | 1,72% | 183.570,00 |
| 13.08.2025 | 139,00 | 140,20 | 138,70 | 139,60 | 1,01% | 195.806,00 |
| 12.08.2025 | 141,30 | 141,60 | 137,50 | 138,20 | -1,99% | 231.997,00 |
| 11.08.2025 | 141,50 | 141,60 | 139,10 | 141,00 | 0,00% | 157.417,00 |
| 08.08.2025 | 141,50 | 142,00 | 140,70 | 141,00 | -0,49% | 169.380,00 |
| 07.08.2025 | 140,80 | 142,80 | 140,60 | 141,70 | 1,07% | 245.211,00 |
| 06.08.2025 | 140,50 | 141,00 | 139,30 | 140,20 | 0,50% | 231.956,00 |
| 05.08.2025 | 139,10 | 140,90 | 138,00 | 139,50 | -0,99% | 309.772,00 |
| 04.08.2025 | 141,60 | 142,60 | 139,90 | 140,90 | -0,28% | 248.646,00 |
| 01.08.2025 | 147,20 | 147,50 | 137,80 | 141,30 | -0,21% | 316.598,00 |
| 31.07.2025 | 143,30 | 143,30 | 140,30 | 141,60 | -0,77% | 365.431,00 |
| 30.07.2025 | 143,20 | 143,20 | 141,20 | 142,70 | -0,56% | 307.679,00 |
| 29.07.2025 | 143,30 | 144,20 | 142,10 | 143,50 | -0,21% | 162.541,00 |
| 28.07.2025 | 146,70 | 147,40 | 143,10 | 143,80 | -2,11% | 153.474,00 |
| 25.07.2025 | 150,60 | 150,60 | 146,60 | 146,90 | -1,94% | 138.622,00 |
| 24.07.2025 | 149,60 | 150,20 | 148,60 | 149,80 | 0,74% | 182.143,00 |
| 23.07.2025 | 151,30 | 151,30 | 146,00 | 148,70 | -1,26% | 196.758,00 |
| 22.07.2025 | 151,80 | 152,30 | 150,00 | 150,60 | -0,92% | 115.394,00 |
| 21.07.2025 | 153,20 | 153,50 | 151,40 | 152,00 | -0,85% | 121.926,00 |
| 18.07.2025 | 150,40 | 153,30 | 150,40 | 153,30 | 2,34% | 203.228,00 |
| 17.07.2025 | 149,70 | 150,20 | 148,80 | 149,80 | 0,07% | 175.034,00 |
| 16.07.2025 | 149,00 | 150,50 | 148,80 | 149,70 | 1,08% | 150.447,00 |
| 15.07.2025 | 149,40 | 149,40 | 148,10 | 148,10 | -0,87% | 104.615,00 |
| 14.07.2025 | 148,00 | 149,40 | 147,60 | 149,40 | 0,47% | 111.575,00 |
| 11.07.2025 | 148,50 | 148,70 | 146,60 | 148,70 | 0,20% | 124.389,00 |
| 10.07.2025 | 148,60 | 149,20 | 147,90 | 148,40 | 0,13% | 147.978,00 |
| 09.07.2025 | 146,60 | 148,40 | 146,60 | 148,20 | 1,37% | 108.392,00 |
| 08.07.2025 | 148,10 | 150,00 | 146,20 | 146,20 | -1,28% | 165.841,00 |
| 07.07.2025 | 146,90 | 148,10 | 146,40 | 148,10 | 1,23% | 115.814,00 |
| 04.07.2025 | 145,20 | 146,40 | 144,80 | 146,30 | 1,18% | 119.864,00 |
| 03.07.2025 | 143,20 | 144,70 | 143,10 | 144,60 | 0,84% | 131.197,00 |
| 02.07.2025 | 145,40 | 145,60 | 142,00 | 143,40 | -1,17% | 234.357,00 |
| 01.07.2025 | 145,20 | 147,40 | 144,90 | 145,10 | 0,00% | 196.426,00 |
| 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 |