106,025€
-0,56%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 106,15 | 106,83 | 105,63 | 106,15 | -0,45% | 26,00 |
| 25.09.2026 | 106,50 | 106,98 | 105,50 | 106,63 | 0,83% | 1.989,00 |
| 24.09.2026 | 105,50 | 106,58 | 104,90 | 105,75 | -0,17% | 944,00 |
| 23.09.2026 | 108,25 | 108,50 | 105,38 | 105,93 | -2,13% | 87,00 |
| 22.09.2026 | 107,55 | 108,78 | 107,28 | 108,23 | 0,56% | 1.400,00 |
| 21.09.2026 | 106,80 | 108,03 | 106,40 | 107,63 | 1,22% | 275,00 |
| 18.09.2026 | 107,95 | 108,00 | 105,98 | 106,33 | -1,53% | 2.820,00 |
| 17.09.2026 | 107,80 | 108,73 | 106,93 | 107,98 | 0,26% | 211,00 |
| 16.09.2026 | 105,90 | 108,03 | 104,28 | 107,70 | 1,87% | 215,00 |
| 15.09.2026 | 106,43 | 106,73 | 105,53 | 105,73 | -0,80% | 212,00 |
| 14.09.2026 | 107,30 | 108,00 | 105,70 | 106,58 | -0,77% | 403,00 |
| 11.09.2026 | 106,73 | 107,73 | 106,53 | 107,40 | 0,63% | 158,00 |
| 10.09.2026 | 107,88 | 108,43 | 106,23 | 106,73 | -0,74% | 1.867,00 |
| 09.09.2026 | 109,35 | 109,78 | 107,50 | 107,53 | -1,60% | 184,00 |
| 08.09.2026 | 109,00 | 109,98 | 108,75 | 109,28 | 0,23% | 137,00 |
| 07.09.2026 | 109,35 | 110,18 | 108,83 | 109,03 | 0,09% | 303,00 |
| 04.09.2026 | 109,25 | 109,28 | 107,90 | 108,93 | -0,32% | 1.420,00 |
| 03.09.2026 | 107,58 | 109,48 | 107,20 | 109,28 | 1,58% | 356,00 |
| 02.09.2026 | 109,10 | 109,50 | 107,18 | 107,58 | -1,40% | 510,00 |
| 01.09.2026 | 109,25 | 109,48 | 108,18 | 109,10 | 0,07% | 153,00 |
| 31.08.2026 | 108,98 | 110,38 | 108,53 | 109,03 | 0,02% | 548,00 |
| 28.08.2026 | 109,98 | 110,80 | 108,58 | 109,00 | -0,82% | 1.073,00 |
| 27.08.2026 | 116,70 | 117,15 | 108,35 | 109,90 | -6,47% | 2.086,00 |
| 26.08.2026 | 119,38 | 119,58 | 116,00 | 117,50 | -1,51% | 592,00 |
| 25.08.2026 | 118,18 | 119,88 | 117,78 | 119,30 | 1,19% | 792,00 |
| 24.08.2026 | 118,05 | 118,50 | 116,83 | 117,90 | -0,11% | 163,00 |
| 21.08.2026 | 118,43 | 118,88 | 117,40 | 118,03 | -0,06% | 115,00 |
| 20.08.2026 | 117,70 | 118,48 | 117,65 | 118,10 | -0,94% | 45,00 |
| 19.08.2026 | 118,85 | 120,38 | 118,75 | 119,23 | -13,37% | 254,00 |
| 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 |