144,950€
-0,31%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 145,10 | 146,00 | 144,25 | 145,05 | -0,24% | - |
| 25.05.2026 | 146,80 | 146,90 | 144,40 | 145,40 | -2,68% | 145.411,00 |
| 22.05.2026 | 150,60 | 151,50 | 149,10 | 149,40 | -0,53% | 283.930,00 |
| 21.05.2026 | 148,90 | 150,50 | 148,30 | 150,20 | 1,76% | 240.524,00 |
| 20.05.2026 | 147,30 | 150,30 | 145,50 | 147,60 | 5,20% | 427.748,00 |
| 19.05.2026 | 141,50 | 143,20 | 140,30 | 140,30 | -0,43% | 251.175,00 |
| 18.05.2026 | 138,40 | 141,50 | 138,30 | 140,90 | 1,66% | 284.294,00 |
| 15.05.2026 | 140,90 | 141,40 | 137,90 | 138,60 | -1,56% | 254.518,00 |
| 14.05.2026 | 139,20 | 141,20 | 139,20 | 140,80 | 1,29% | 160.849,00 |
| 13.05.2026 | 140,80 | 141,10 | 138,60 | 139,00 | -1,70% | 202.643,00 |
| 12.05.2026 | 139,60 | 141,70 | 138,40 | 141,40 | 1,29% | 258.258,00 |
| 11.05.2026 | 137,90 | 139,90 | 137,50 | 139,60 | 0,65% | 261.453,00 |
| 08.05.2026 | 139,20 | 139,60 | 137,70 | 138,70 | -1,21% | 135.624,00 |
| 07.05.2026 | 142,70 | 142,70 | 139,80 | 140,40 | -1,40% | 244.501,00 |
| 06.05.2026 | 142,60 | 143,00 | 140,90 | 142,40 | -0,14% | 295.194,00 |
| 05.05.2026 | 143,90 | 145,25 | 142,40 | 142,60 | -1,04% | 317.684,00 |
| 04.05.2026 | 143,60 | 144,40 | 142,40 | 144,10 | 0,84% | 178.918,00 |
| 30.04.2026 | 143,10 | 143,50 | 142,00 | 142,90 | -0,35% | 309.464,00 |
| 29.04.2026 | 144,50 | 144,90 | 141,90 | 143,40 | -0,69% | 215.785,00 |
| 28.04.2026 | 145,60 | 145,70 | 144,10 | 144,40 | -0,62% | 195.846,00 |
| 27.04.2026 | 143,80 | 146,20 | 143,10 | 145,30 | 0,69% | 472.025,00 |
| 24.04.2026 | 145,20 | 146,20 | 144,30 | 144,30 | -0,82% | 163.524,00 |
| 23.04.2026 | 146,70 | 147,90 | 145,10 | 145,50 | -0,14% | 315.294,00 |
| 22.04.2026 | 145,60 | 146,10 | 144,70 | 145,70 | -0,61% | 318.958,00 |
| 21.04.2026 | 146,20 | 148,00 | 145,00 | 146,60 | -0,07% | 414.867,00 |
| 20.04.2026 | 145,80 | 147,60 | 145,40 | 146,70 | 0,62% | 123.761,00 |
| 17.04.2026 | 148,50 | 149,50 | 145,40 | 145,80 | -1,49% | 285.355,00 |
| 16.04.2026 | 147,00 | 148,90 | 146,50 | 148,00 | 0,41% | 161.080,00 |
| 15.04.2026 | 145,50 | 147,50 | 145,10 | 147,40 | 1,66% | 202.559,00 |
| 14.04.2026 | 146,10 | 146,85 | 144,80 | 145,00 | -1,23% | 234.169,00 |
| 13.04.2026 | 144,90 | 147,10 | 144,50 | 146,80 | 1,31% | 153.414,00 |
| 10.04.2026 | 143,00 | 145,20 | 142,90 | 144,90 | 0,76% | 245.459,00 |
| 09.04.2026 | 142,80 | 144,90 | 142,60 | 143,80 | 1,20% | 311.479,00 |
| 08.04.2026 | 144,00 | 145,10 | 140,40 | 142,10 | -1,18% | 418.370,00 |
| 07.04.2026 | 144,50 | 145,10 | 142,70 | 143,80 | 0,35% | 205.303,00 |
| 02.04.2026 | 140,10 | 143,30 | 139,80 | 143,30 | 2,07% | 187.889,00 |
| 01.04.2026 | 138,10 | 140,80 | 137,30 | 140,40 | 1,37% | 234.157,00 |
| 31.03.2026 | 135,20 | 138,50 | 135,20 | 138,50 | 2,44% | 228.168,00 |
| 30.03.2026 | 132,40 | 135,30 | 131,90 | 135,20 | 2,11% | 160.016,00 |
| 27.03.2026 | 133,90 | 134,80 | 132,40 | 132,40 | -0,90% | 191.032,00 |
| 26.03.2026 | 134,30 | 135,20 | 133,60 | 133,60 | -0,89% | 181.878,00 |
| 25.03.2026 | 135,60 | 137,20 | 134,70 | 134,80 | -0,22% | 202.289,00 |
| 24.03.2026 | 133,30 | 135,50 | 133,20 | 135,10 | 1,66% | 199.651,00 |
| 23.03.2026 | 134,20 | 137,30 | 132,50 | 132,90 | -1,85% | 363.023,00 |
| 20.03.2026 | 138,90 | 139,10 | 135,40 | 135,40 | -2,38% | 516.637,00 |
| 19.03.2026 | 138,90 | 139,90 | 136,80 | 138,70 | 0,07% | 380.577,00 |
| 18.03.2026 | 140,70 | 141,40 | 138,60 | 138,60 | -1,91% | 227.458,00 |
| 17.03.2026 | 139,70 | 141,50 | 138,80 | 141,30 | 0,93% | 262.039,00 |
| 16.03.2026 | 138,80 | 140,60 | 138,80 | 140,00 | 0,72% | 195.479,00 |
| 13.03.2026 | 138,60 | 140,20 | 137,40 | 139,00 | 0,80% | 203.846,00 |
| 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 | -0,59% | 215.254,00 |
| 28.01.2026 | 117,70 | 119,10 | 117,50 | 119,10 | 1,19% | 263.403,00 |
| 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 |