123,150€
0,14%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 134,45 | 138,52 | 134,45 | 137,63 | 2,34% | 778,00 |
| 04.05.2026 | 137,00 | 137,83 | 133,65 | 134,48 | -1,84% | 147,00 |
| 30.04.2026 | 133,73 | 137,23 | 133,05 | 137,00 | 1,80% | 3.000,00 |
| 29.04.2026 | 138,08 | 138,18 | 134,02 | 134,58 | -2,15% | 199,00 |
| 28.04.2026 | 136,18 | 137,77 | 135,73 | 137,52 | 0,95% | 438,00 |
| 27.04.2026 | 135,27 | 137,30 | 135,25 | 136,23 | 0,52% | 28,00 |
| 24.04.2026 | 137,98 | 138,27 | 134,90 | 135,52 | -1,63% | - |
| 23.04.2026 | 136,88 | 139,15 | 136,13 | 137,77 | -0,05% | 108,00 |
| 22.04.2026 | 140,88 | 141,43 | 137,18 | 137,85 | -1,31% | 58,00 |
| 21.04.2026 | 141,63 | 142,23 | 139,40 | 139,68 | -1,27% | 148,00 |
| 20.04.2026 | 140,88 | 141,93 | 140,43 | 141,48 | -0,75% | 210,00 |
| 17.04.2026 | 140,30 | 142,98 | 137,38 | 142,55 | 1,59% | - |
| 16.04.2026 | 139,33 | 140,83 | 138,48 | 140,33 | 0,83% | 112,00 |
| 15.04.2026 | 139,43 | 141,73 | 138,85 | 139,18 | -0,84% | 8,00 |
| 14.04.2026 | 140,68 | 141,15 | 138,75 | 140,35 | -0,50% | 281,00 |
| 13.04.2026 | 139,75 | 141,08 | 139,33 | 141,05 | -0,34% | 807,00 |
| 10.04.2026 | 142,83 | 144,43 | 141,05 | 141,52 | -0,88% | 69,00 |
| 09.04.2026 | 141,68 | 143,25 | 141,60 | 142,77 | 0,56% | 206,00 |
| 08.04.2026 | 141,27 | 142,95 | 140,35 | 141,98 | 4,36% | 220,00 |
| 07.04.2026 | 135,73 | 137,52 | 134,18 | 136,05 | 0,26% | 171,00 |
| 02.04.2026 | 133,35 | 136,02 | 132,95 | 135,70 | -0,33% | 170,00 |
| 01.04.2026 | 133,35 | 136,35 | 133,02 | 136,15 | 2,41% | 903,00 |
| 31.03.2026 | 129,20 | 133,23 | 128,85 | 132,95 | 3,18% | 73,00 |
| 30.03.2026 | 128,70 | 129,83 | 123,58 | 128,85 | 0,25% | 414,00 |
| 27.03.2026 | 131,00 | 131,25 | 127,55 | 128,52 | -2,23% | 312,00 |
| 26.03.2026 | 132,52 | 133,13 | 130,88 | 131,45 | -1,39% | 202,00 |
| 25.03.2026 | 133,35 | 134,63 | 132,85 | 133,30 | 0,00% | 466,00 |
| 24.03.2026 | 129,60 | 133,77 | 129,60 | 133,30 | 2,11% | 378,00 |
| 23.03.2026 | 127,10 | 133,98 | 125,90 | 130,55 | 1,75% | 359,00 |
| 20.03.2026 | 131,35 | 133,30 | 126,90 | 128,30 | -2,40% | 1.680,00 |
| 19.03.2026 | 133,63 | 134,02 | 130,55 | 131,45 | -1,63% | 128,00 |
| 18.03.2026 | 136,98 | 137,33 | 133,52 | 133,63 | -1,57% | 16,00 |
| 17.03.2026 | 134,68 | 137,02 | 134,43 | 135,75 | 0,85% | 204,00 |
| 16.03.2026 | 134,48 | 135,88 | 133,60 | 134,60 | 0,58% | 18,00 |
| 13.03.2026 | 134,88 | 136,23 | 131,55 | 133,83 | -0,58% | 162,00 |
| 12.03.2026 | 134,83 | 136,83 | 133,77 | 134,60 | -0,85% | 248,00 |
| 11.03.2026 | 134,93 | 136,23 | 133,75 | 135,75 | 0,82% | 81,00 |
| 10.03.2026 | 134,52 | 136,93 | 134,38 | 134,65 | -0,20% | 192,00 |
| 09.03.2026 | 131,60 | 135,75 | 129,95 | 134,93 | -0,17% | 162,00 |
| 06.03.2026 | 138,13 | 138,18 | 131,68 | 135,15 | -1,73% | 645,00 |
| 05.03.2026 | 140,38 | 142,18 | 136,83 | 137,52 | -2,24% | 317,00 |
| 04.03.2026 | 140,13 | 142,77 | 138,95 | 140,68 | -0,35% | 360,00 |
| 03.03.2026 | 144,35 | 144,55 | 138,75 | 141,18 | -3,04% | 872,00 |
| 02.03.2026 | 143,18 | 146,05 | 140,15 | 145,60 | -0,21% | 1.742,00 |
| 27.02.2026 | 146,40 | 147,52 | 144,77 | 145,90 | -0,46% | 650,00 |
| 26.02.2026 | 144,63 | 146,95 | 141,83 | 146,58 | 1,09% | 168,00 |
| 25.02.2026 | 143,15 | 148,00 | 139,45 | 145,00 | 1,29% | 2.450,00 |
| 24.02.2026 | 143,10 | 144,43 | 141,13 | 143,15 | 0,25% | 126,00 |
| 23.02.2026 | 140,55 | 143,88 | 140,40 | 142,80 | 0,87% | 219,00 |
| 20.02.2026 | 141,43 | 142,73 | 141,23 | 141,58 | 0,12% | 217,00 |
| 19.02.2026 | 140,83 | 141,70 | 139,23 | 141,40 | 0,44% | 162,00 |
| 18.02.2026 | 140,00 | 141,73 | 139,70 | 140,77 | 0,55% | 75,00 |
| 17.02.2026 | 138,68 | 140,13 | 137,90 | 140,00 | 0,68% | 695,00 |
| 16.02.2026 | 135,88 | 139,13 | 135,60 | 139,05 | 2,43% | 328,00 |
| 13.02.2026 | 134,93 | 136,88 | 134,93 | 135,75 | 0,54% | 1.320,00 |
| 12.02.2026 | 136,27 | 138,13 | 134,77 | 135,02 | -0,35% | 284,00 |
| 11.02.2026 | 134,27 | 136,30 | 133,75 | 135,50 | 1,01% | 193,00 |
| 10.02.2026 | 134,77 | 136,08 | 132,50 | 134,15 | -0,70% | 433,00 |
| 09.02.2026 | 134,33 | 135,58 | 132,60 | 135,10 | 0,58% | 333,00 |
| 06.02.2026 | 126,63 | 134,55 | 126,38 | 134,33 | 6,12% | 628,00 |
| 05.02.2026 | 129,68 | 129,77 | 126,50 | 126,58 | -2,05% | 109,00 |
| 04.02.2026 | 127,28 | 130,38 | 127,23 | 129,23 | 1,25% | 232,00 |
| 03.02.2026 | 126,05 | 127,93 | 125,53 | 127,63 | 1,23% | 283,00 |
| 02.02.2026 | 123,83 | 127,95 | 123,73 | 126,08 | 0,88% | 666,00 |
| 30.01.2026 | 124,73 | 126,10 | 124,40 | 124,98 | -0,12% | 875,00 |
| 29.01.2026 | 125,13 | 126,00 | 123,35 | 125,13 | 0,12% | 252,00 |
| 28.01.2026 | 125,23 | 125,38 | 123,10 | 124,98 | 0,16% | 526,00 |
| 27.01.2026 | 121,08 | 125,00 | 120,98 | 124,78 | 3,27% | 338,00 |
| 26.01.2026 | 121,30 | 122,13 | 120,78 | 120,83 | -0,39% | - |
| 23.01.2026 | 120,98 | 121,45 | 119,45 | 121,30 | -0,27% | 340,00 |
| 22.01.2026 | 120,28 | 122,30 | 119,23 | 121,63 | 1,38% | 532,00 |
| 21.01.2026 | 117,75 | 120,53 | 117,05 | 119,98 | 2,13% | 300,00 |
| 20.01.2026 | 119,28 | 119,43 | 116,10 | 117,48 | -1,88% | 401,00 |
| 19.01.2026 | 118,28 | 119,75 | 118,15 | 119,73 | 0,02% | 284,00 |
| 16.01.2026 | 119,95 | 120,95 | 119,03 | 119,70 | -0,21% | 580,00 |
| 15.01.2026 | 121,05 | 121,18 | 119,08 | 119,95 | -0,48% | 531,00 |
| 14.01.2026 | 121,93 | 122,13 | 118,75 | 120,53 | -1,29% | 816,00 |
| 13.01.2026 | 125,48 | 125,48 | 120,53 | 122,10 | -2,71% | 432,00 |
| 12.01.2026 | 125,63 | 126,28 | 123,88 | 125,50 | -0,10% | 394,00 |
| 09.01.2026 | 128,33 | 128,33 | 125,40 | 125,63 | -2,10% | 373,00 |
| 08.01.2026 | 127,88 | 128,75 | 127,28 | 128,33 | 0,00% | 17,00 |
| 07.01.2026 | 123,30 | 128,70 | 123,30 | 128,33 | 3,93% | 361,00 |
| 06.01.2026 | 124,75 | 124,78 | 123,15 | 123,48 | -1,04% | 370,00 |
| 05.01.2026 | 123,18 | 124,78 | 122,18 | 124,78 | 1,01% | 91,00 |
| 02.01.2026 | 122,43 | 123,53 | 121,28 | 123,53 | 1,73% | 53,00 |
| 30.12.2025 | 121,53 | 121,78 | 120,70 | 121,43 | -0,08% | - |
| 29.12.2025 | 121,40 | 121,93 | 120,75 | 121,53 | 0,08% | 55,00 |
| 23.12.2025 | 121,90 | 122,10 | 120,90 | 121,43 | -0,41% | 833,00 |
| 22.12.2025 | 121,30 | 121,93 | 120,00 | 121,93 | 0,49% | 1.613,00 |
| 19.12.2025 | 122,05 | 122,85 | 120,75 | 121,33 | -0,47% | 125,00 |
| 18.12.2025 | 122,53 | 122,68 | 121,05 | 121,90 | -0,27% | 137,00 |
| 17.12.2025 | 122,25 | 122,45 | 121,35 | 122,23 | 0,10% | 336,00 |
| 16.12.2025 | 120,85 | 122,88 | 120,75 | 122,10 | 0,56% | 128,00 |
| 15.12.2025 | 121,13 | 122,28 | 120,98 | 121,43 | 0,50% | 123,00 |
| 12.12.2025 | 122,18 | 123,68 | 120,80 | 120,83 | -1,15% | 495,00 |
| 11.12.2025 | 119,23 | 122,28 | 119,23 | 122,23 | 2,15% | 629,00 |
| 10.12.2025 | 120,78 | 120,88 | 119,08 | 119,65 | -0,93% | 101,00 |
| 09.12.2025 | 120,50 | 121,53 | 120,10 | 120,78 | 0,08% | 28,00 |
| 08.12.2025 | 119,73 | 120,68 | 119,53 | 120,68 | 0,84% | 329,00 |
| 05.12.2025 | 119,08 | 120,68 | 118,90 | 119,68 | 0,61% | 352,00 |