177,650€
0,40%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 176,50 | 178,50 | 175,90 | 177,65 | 0,40% | 550,00 |
| 29.10.2026 | 176,15 | 178,30 | 175,45 | 176,95 | 0,48% | 214,00 |
| 28.10.2026 | 176,80 | 177,50 | 174,65 | 176,10 | -0,59% | 559,00 |
| 27.10.2026 | 176,25 | 178,05 | 175,85 | 177,15 | 0,37% | 1.442,00 |
| 26.10.2026 | 177,50 | 177,95 | 176,40 | 176,50 | -0,70% | 134,00 |
| 23.10.2026 | 178,05 | 178,65 | 174,65 | 177,75 | -0,28% | 268,00 |
| 22.10.2026 | 173,35 | 178,65 | 172,95 | 178,25 | 2,41% | 400,00 |
| 21.10.2026 | 169,50 | 174,15 | 168,80 | 174,05 | 2,90% | 1.257,00 |
| 20.10.2026 | 168,35 | 171,65 | 168,35 | 169,15 | 0,42% | 90,00 |
| 19.10.2026 | 169,40 | 172,00 | 168,15 | 168,45 | 1,26% | 439,00 |
| 16.10.2026 | 167,05 | 167,50 | 165,15 | 166,35 | -0,06% | 1.440,00 |
| 15.10.2026 | 166,05 | 166,45 | 166,05 | 166,45 | 0,00% | - |
| 14.10.2026 | 166,35 | 167,05 | 164,30 | 166,45 | 0,06% | 13,00 |
| 13.10.2026 | 165,65 | 168,25 | 165,45 | 166,35 | 0,36% | 3.479,00 |
| 12.10.2026 | 164,55 | 166,65 | 163,70 | 165,75 | 1,19% | 100,00 |
| 09.10.2026 | 163,25 | 164,75 | 161,45 | 163,80 | 0,92% | 625,00 |
| 08.10.2026 | 162,15 | 162,85 | 160,45 | 162,30 | -0,18% | 980,00 |
| 07.10.2026 | 164,15 | 164,25 | 161,55 | 162,60 | -1,03% | 188,00 |
| 06.10.2026 | 162,30 | 164,65 | 161,90 | 164,30 | 1,26% | 346,00 |
| 05.10.2026 | 161,50 | 162,55 | 159,50 | 162,25 | 0,68% | - |
| 02.10.2026 | 159,90 | 161,75 | 158,95 | 161,15 | 1,13% | 255,00 |
| 01.10.2026 | 158,20 | 160,75 | 157,50 | 159,35 | 0,76% | 436,00 |
| 30.09.2026 | 161,65 | 163,60 | 157,95 | 158,15 | -1,68% | 590,00 |
| 29.09.2026 | 161,05 | 161,55 | 160,20 | 160,85 | -0,31% | 117,00 |
| 28.09.2026 | 159,25 | 162,35 | 158,70 | 161,35 | 1,13% | 113,00 |
| 25.09.2026 | 160,90 | 160,90 | 159,35 | 159,55 | -0,81% | 56,00 |
| 24.09.2026 | 159,75 | 161,35 | 158,85 | 160,85 | 0,34% | 481,00 |
| 23.09.2026 | 158,80 | 161,35 | 157,90 | 160,30 | 0,85% | - |
| 22.09.2026 | 160,05 | 161,25 | 158,40 | 158,95 | -0,66% | 13,00 |
| 21.09.2026 | 157,70 | 160,65 | 156,90 | 160,00 | 2,01% | 751,00 |
| 18.09.2026 | 157,15 | 157,40 | 155,70 | 156,85 | -0,29% | - |
| 17.09.2026 | 157,25 | 157,95 | 156,40 | 157,30 | 0,38% | 910,00 |
| 16.09.2026 | 158,05 | 158,45 | 155,90 | 156,70 | -0,76% | 3.119,00 |
| 15.09.2026 | 160,35 | 160,35 | 156,65 | 157,90 | -1,50% | 298,00 |
| 14.09.2026 | 159,20 | 161,90 | 159,20 | 160,30 | 1,30% | 330,00 |
| 11.09.2026 | 160,70 | 161,10 | 158,25 | 158,25 | -1,71% | 31,00 |
| 10.09.2026 | 159,40 | 161,50 | 159,10 | 161,00 | 1,16% | 512,00 |
| 09.09.2026 | 161,10 | 161,10 | 158,25 | 159,15 | -0,75% | 541,00 |
| 08.09.2026 | 159,90 | 162,40 | 159,35 | 160,35 | 0,19% | 1.120,00 |
| 07.09.2026 | 160,25 | 161,55 | 159,20 | 160,05 | -0,19% | 655,00 |
| 04.09.2026 | 161,85 | 161,95 | 159,85 | 160,35 | -0,87% | 96,00 |
| 03.09.2026 | 159,55 | 162,45 | 158,95 | 161,75 | 1,76% | 394,00 |
| 02.09.2026 | 160,75 | 161,25 | 157,80 | 158,95 | -0,87% | 919,00 |
| 01.09.2026 | 163,30 | 163,40 | 160,25 | 160,35 | -1,66% | 15,00 |
| 31.08.2026 | 164,35 | 165,10 | 162,85 | 163,05 | -0,91% | 4.410,00 |
| 28.08.2026 | 165,70 | 166,20 | 164,45 | 164,55 | -0,48% | 96,00 |
| 27.08.2026 | 163,40 | 166,25 | 162,45 | 165,35 | 1,66% | 1.010,00 |
| 26.08.2026 | 165,45 | 165,65 | 162,55 | 162,65 | -1,57% | 60,00 |
| 25.08.2026 | 164,50 | 166,25 | 163,30 | 165,25 | 0,79% | 1.197,00 |
| 24.08.2026 | 162,85 | 164,65 | 162,85 | 163,95 | 0,43% | 367,00 |
| 21.08.2026 | 162,20 | 163,45 | 161,70 | 163,25 | 0,74% | 377,00 |
| 20.08.2026 | 160,90 | 162,25 | 160,30 | 162,05 | 0,68% | 143,00 |
| 19.08.2026 | 161,25 | 162,65 | 159,70 | 160,95 | 12,83% | 180,00 |
| 05.05.2026 | 144,15 | 145,25 | 142,30 | 142,65 | -0,90% | 77,00 |
| 04.05.2026 | 143,50 | 144,45 | 142,45 | 143,95 | 0,70% | 50,00 |
| 30.04.2026 | 142,75 | 143,65 | 141,95 | 142,95 | -0,31% | 4.666,00 |
| 29.04.2026 | 144,85 | 145,05 | 142,00 | 143,40 | -0,69% | 426,00 |
| 28.04.2026 | 145,35 | 145,95 | 144,05 | 144,40 | -0,76% | 1.122,00 |
| 27.04.2026 | 144,35 | 146,25 | 143,20 | 145,50 | 0,52% | 558,00 |
| 24.04.2026 | 145,90 | 146,10 | 144,30 | 144,75 | -0,55% | - |
| 23.04.2026 | 145,30 | 147,90 | 144,75 | 145,55 | -0,14% | 221,00 |
| 22.04.2026 | 146,95 | 147,15 | 144,65 | 145,75 | 0,00% | 11,00 |
| 21.04.2026 | 146,95 | 148,05 | 145,40 | 145,75 | -0,68% | 315,00 |
| 20.04.2026 | 145,35 | 147,55 | 145,10 | 146,75 | 0,96% | 420,00 |
| 17.04.2026 | 148,05 | 149,45 | 144,90 | 145,35 | -1,76% | 100,00 |
| 16.04.2026 | 148,05 | 148,85 | 146,55 | 147,95 | 0,34% | 69,00 |
| 15.04.2026 | 144,75 | 147,55 | 144,75 | 147,45 | 1,65% | 265,00 |
| 14.04.2026 | 147,35 | 147,50 | 144,85 | 145,05 | -1,69% | 398,00 |
| 13.04.2026 | 143,55 | 147,55 | 143,15 | 147,55 | 1,79% | 1.375,00 |
| 10.04.2026 | 144,10 | 145,20 | 143,10 | 144,95 | 0,69% | 452,00 |
| 09.04.2026 | 141,65 | 144,90 | 141,35 | 143,95 | 1,27% | - |
| 08.04.2026 | 148,00 | 148,30 | 140,40 | 142,15 | -1,90% | 7.573,00 |
| 07.04.2026 | 143,05 | 146,75 | 142,80 | 144,90 | 1,12% | 628,00 |
| 02.04.2026 | 137,90 | 143,35 | 136,90 | 143,30 | 2,03% | 181,00 |
| 01.04.2026 | 139,10 | 140,85 | 137,40 | 140,45 | 0,97% | 280,00 |
| 31.03.2026 | 135,75 | 139,25 | 134,75 | 139,10 | 3,34% | 112,00 |
| 30.03.2026 | 131,15 | 135,45 | 131,05 | 134,60 | 2,67% | 423,00 |
| 27.03.2026 | 133,55 | 134,70 | 131,10 | 131,10 | -1,83% | 768,00 |
| 26.03.2026 | 134,15 | 135,10 | 132,95 | 133,55 | -0,82% | 546,00 |
| 25.03.2026 | 135,35 | 137,15 | 134,25 | 134,65 | -1,25% | 134,00 |
| 24.03.2026 | 133,05 | 136,95 | 132,50 | 136,35 | 2,29% | 384,00 |
| 23.03.2026 | 134,00 | 137,20 | 132,55 | 133,30 | -1,44% | 641,00 |
| 20.03.2026 | 139,40 | 139,70 | 134,10 | 135,25 | -3,05% | 424,00 |
| 19.03.2026 | 137,55 | 140,15 | 136,85 | 139,50 | 1,75% | 205,00 |
| 18.03.2026 | 140,70 | 141,40 | 136,70 | 137,10 | -3,01% | 3.070,00 |
| 17.03.2026 | 139,55 | 141,55 | 138,75 | 141,35 | 0,96% | 373,00 |
| 16.03.2026 | 139,45 | 140,70 | 138,45 | 140,00 | 0,90% | 138,00 |
| 13.03.2026 | 137,55 | 140,25 | 136,95 | 138,75 | 0,80% | 115,00 |
| 12.03.2026 | 135,35 | 138,85 | 134,65 | 137,65 | 1,21% | 219,00 |
| 11.03.2026 | 138,75 | 140,05 | 135,55 | 136,00 | -1,98% | 636,00 |
| 10.03.2026 | 142,25 | 143,55 | 137,80 | 138,75 | -2,53% | 1.119,00 |
| 09.03.2026 | 138,65 | 143,35 | 138,05 | 142,35 | -0,07% | 757,00 |
| 06.03.2026 | 141,25 | 142,55 | 140,05 | 142,45 | 0,99% | 1.513,00 |
| 05.03.2026 | 138,50 | 142,15 | 138,45 | 141,05 | 1,07% | 613,00 |
| 04.03.2026 | 137,90 | 140,50 | 137,20 | 139,55 | 0,50% | 1.692,00 |
| 03.03.2026 | 138,85 | 141,75 | 136,45 | 138,85 | -0,86% | 206,00 |
| 02.03.2026 | 137,35 | 140,55 | 136,90 | 140,05 | 0,14% | 514,00 |
| 27.02.2026 | 138,30 | 141,25 | 137,70 | 139,85 | 2,04% | 708,00 |
| 26.02.2026 | 132,30 | 137,70 | 132,20 | 137,05 | 3,51% | 471,00 |
| 25.02.2026 | 131,40 | 132,65 | 130,25 | 132,40 | 1,03% | 539,00 |