3,157€
4,12%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 3,14 | 3,22 | 3,14 | 3,16 | 0,51% | - |
| 18.09.2025 | 3,05 | 3,19 | 3,02 | 3,14 | 2,98% | - |
| 17.09.2025 | 2,96 | 3,06 | 2,95 | 3,05 | 3,11% | - |
| 16.09.2025 | 3,02 | 3,03 | 2,92 | 2,96 | -1,99% | - |
| 15.09.2025 | 3,11 | 3,13 | 3,00 | 3,02 | -2,71% | 18,00 |
| 12.09.2025 | 2,97 | 3,13 | 2,96 | 3,10 | 3,23% | - |
| 11.09.2025 | 2,86 | 3,04 | 2,78 | 3,00 | 5,15% | - |
| 10.09.2025 | 2,94 | 2,97 | 2,86 | 2,86 | -2,59% | - |
| 09.09.2025 | 2,90 | 2,97 | 2,85 | 2,93 | 0,96% | 32,00 |
| 08.09.2025 | 2,87 | 2,92 | 2,84 | 2,91 | 1,18% | - |
| 05.09.2025 | 2,94 | 2,95 | 2,85 | 2,87 | -2,38% | - |
| 04.09.2025 | 2,97 | 2,99 | 2,92 | 2,94 | -1,08% | 13,00 |
| 03.09.2025 | 2,99 | 3,00 | 2,92 | 2,97 | -0,67% | 52,00 |
| 02.09.2025 | 3,05 | 3,07 | 2,93 | 2,99 | -2,25% | - |
| 01.09.2025 | 3,00 | 3,08 | 3,00 | 3,06 | 2,13% | - |
| 29.08.2025 | 3,02 | 3,08 | 3,00 | 3,00 | -0,83% | - |
| 28.08.2025 | 3,08 | 3,12 | 2,96 | 3,02 | -1,91% | - |
| 27.08.2025 | 3,04 | 3,13 | 3,03 | 3,08 | 1,41% | - |
| 26.08.2025 | 3,14 | 3,14 | 3,02 | 3,04 | -3,40% | 6,00 |
| 25.08.2025 | 3,30 | 3,30 | 3,15 | 3,15 | -4,61% | - |
| 22.08.2025 | 3,19 | 3,36 | 3,17 | 3,30 | 3,22% | - |
| 21.08.2025 | 3,18 | 3,24 | 3,17 | 3,20 | 0,53% | 28,00 |
| 20.08.2025 | 3,20 | 3,22 | 3,16 | 3,18 | -1,03% | 16,00 |
| 19.08.2025 | 3,16 | 3,23 | 3,14 | 3,21 | 1,65% | - |
| 18.08.2025 | 3,11 | 3,18 | 3,09 | 3,16 | 1,77% | - |
| 15.08.2025 | 3,12 | 3,15 | 3,08 | 3,10 | -0,19% | - |
| 14.08.2025 | 3,12 | 3,13 | 3,08 | 3,11 | -0,61% | - |
| 13.08.2025 | 2,97 | 3,14 | 2,93 | 3,13 | 5,46% | 18,00 |
| 12.08.2025 | 2,94 | 2,98 | 2,91 | 2,97 | 1,06% | - |
| 11.08.2025 | 2,97 | 2,98 | 2,91 | 2,94 | -1,01% | 16,00 |
| 08.08.2025 | 2,85 | 3,02 | 2,84 | 2,97 | 3,85% | 24,00 |
| 07.08.2025 | 2,68 | 2,86 | 2,66 | 2,86 | 7,33% | - |
| 06.08.2025 | 2,72 | 2,73 | 2,65 | 2,66 | -1,48% | - |
| 05.08.2025 | 2,71 | 2,73 | 2,65 | 2,70 | -0,30% | 40,00 |
| 04.08.2025 | 2,84 | 2,86 | 2,70 | 2,71 | -3,01% | 4,00 |
| 01.08.2025 | 2,86 | 2,88 | 2,76 | 2,79 | -2,92% | - |
| 31.07.2025 | 2,82 | 2,97 | 2,81 | 2,88 | 2,20% | - |
| 30.07.2025 | 3,03 | 3,03 | 2,75 | 2,82 | -6,88% | - |
| 29.07.2025 | 3,15 | 3,19 | 3,01 | 3,02 | -3,54% | 8,00 |
| 28.07.2025 | 3,20 | 3,21 | 3,07 | 3,13 | -0,95% | - |
| 25.07.2025 | 3,11 | 3,24 | 3,10 | 3,16 | 1,77% | 3,00 |
| 24.07.2025 | 2,98 | 3,15 | 2,97 | 3,11 | 4,29% | 16,00 |
| 23.07.2025 | 2,91 | 2,98 | 2,88 | 2,98 | 3,51% | - |
| 22.07.2025 | 2,85 | 2,88 | 2,82 | 2,88 | 0,95% | - |
| 21.07.2025 | 2,90 | 2,92 | 2,84 | 2,85 | -1,55% | - |
| 18.07.2025 | 2,95 | 2,99 | 2,90 | 2,90 | -1,46% | - |
| 17.07.2025 | 3,03 | 3,04 | 2,92 | 2,94 | -2,78% | 41,00 |
| 16.07.2025 | 3,09 | 3,12 | 2,99 | 3,03 | -2,39% | - |
| 15.07.2025 | 3,17 | 3,18 | 3,10 | 3,10 | -1,87% | 465,00 |
| 14.07.2025 | 3,21 | 3,30 | 3,15 | 3,16 | -2,38% | - |
| 11.07.2025 | 3,29 | 3,29 | 3,23 | 3,24 | -1,37% | - |
| 10.07.2025 | 3,23 | 3,32 | 3,22 | 3,28 | 1,49% | - |
| 09.07.2025 | 3,25 | 3,30 | 3,20 | 3,23 | -0,52% | - |
| 08.07.2025 | 3,19 | 3,25 | 3,15 | 3,25 | 2,46% | - |
| 07.07.2025 | 3,23 | 3,26 | 3,17 | 3,17 | -1,28% | - |
| 04.07.2025 | 3,08 | 3,22 | 3,08 | 3,21 | 3,91% | 7,00 |
| 03.07.2025 | 3,19 | 3,22 | 3,09 | 3,09 | -3,13% | - |
| 02.07.2025 | 3,13 | 3,22 | 3,01 | 3,19 | 2,21% | - |
| 01.07.2025 | 2,93 | 3,17 | 2,89 | 3,12 | 6,95% | 37,00 |
| 30.06.2025 | 2,88 | 2,92 | 2,83 | 2,92 | 1,42% | - |
| 27.06.2025 | 2,96 | 2,97 | 2,87 | 2,88 | -2,61% | 2,00 |
| 26.06.2025 | 2,97 | 2,98 | 2,94 | 2,96 | -0,30% | - |
| 25.06.2025 | 3,05 | 3,10 | 2,96 | 2,96 | -2,76% | - |
| 24.06.2025 | 3,05 | 3,11 | 3,02 | 3,05 | 1,40% | 27,00 |
| 23.06.2025 | 2,95 | 3,03 | 2,92 | 3,01 | 1,62% | - |
| 20.06.2025 | 3,06 | 3,09 | 2,96 | 2,96 | -2,63% | 26,00 |
| 19.06.2025 | 3,05 | 3,06 | 3,01 | 3,04 | -1,01% | - |
| 18.06.2025 | 3,09 | 3,12 | 3,04 | 3,07 | -0,39% | - |
| 17.06.2025 | 3,09 | 3,16 | 3,03 | 3,08 | -0,61% | 56,00 |
| 16.06.2025 | 3,35 | 3,36 | 3,10 | 3,10 | -7,19% | 700,00 |
| 13.06.2025 | 3,40 | 3,46 | 3,33 | 3,34 | -3,55% | - |
| 12.06.2025 | 3,43 | 3,54 | 3,43 | 3,46 | 0,49% | - |
| 11.06.2025 | 3,41 | 3,57 | 3,40 | 3,45 | 1,03% | - |
| 10.06.2025 | 3,31 | 3,44 | 3,31 | 3,41 | 3,18% | - |
| 09.06.2025 | 3,39 | 3,39 | 3,25 | 3,31 | -2,42% | - |
| 06.06.2025 | 3,32 | 3,42 | 3,30 | 3,39 | 2,14% | 300,00 |
| 05.06.2025 | 3,08 | 3,33 | 3,07 | 3,32 | 7,83% | 30,00 |
| 04.06.2025 | 3,07 | 3,17 | 3,05 | 3,08 | 0,56% | 12,00 |
| 03.06.2025 | 3,03 | 3,15 | 3,02 | 3,06 | 0,76% | - |
| 02.06.2025 | 2,98 | 3,07 | 2,97 | 3,04 | 1,67% | - |
| 30.05.2025 | 3,00 | 3,02 | 2,95 | 2,99 | -0,17% | - |
| 29.05.2025 | 3,16 | 3,16 | 2,93 | 2,99 | -5,44% | - |
| 28.05.2025 | 3,10 | 3,22 | 3,09 | 3,16 | 1,90% | - |
| 27.05.2025 | 3,11 | 3,18 | 3,06 | 3,10 | -0,26% | 10,00 |
| 26.05.2025 | 2,73 | 3,18 | 2,72 | 3,11 | 15,56% | - |
| 23.05.2025 | 2,68 | 2,76 | 2,64 | 2,69 | 0,37% | 140,00 |
| 22.05.2025 | 2,74 | 2,78 | 2,68 | 2,68 | -2,08% | - |
| 21.05.2025 | 2,74 | 2,78 | 2,70 | 2,74 | -0,15% | - |
| 20.05.2025 | 2,70 | 2,78 | 2,68 | 2,74 | 1,40% | - |
| 19.05.2025 | 2,61 | 2,71 | 2,59 | 2,71 | 3,32% | 40,00 |
| 16.05.2025 | 2,72 | 2,76 | 2,61 | 2,62 | -3,78% | - |
| 15.05.2025 | 2,74 | 2,76 | 2,69 | 2,72 | -0,87% | - |
| 14.05.2025 | 2,74 | 2,77 | 2,71 | 2,75 | 0,44% | - |
| 13.05.2025 | 2,76 | 2,81 | 2,73 | 2,73 | -0,98% | - |
| 12.05.2025 | 2,73 | 2,78 | 2,66 | 2,76 | 2,11% | 6,00 |
| 09.05.2025 | 2,71 | 2,74 | 2,69 | 2,70 | 0,30% | - |
| 08.05.2025 | 2,81 | 2,81 | 2,68 | 2,70 | -3,23% | 11,00 |
| 07.05.2025 | 2,83 | 2,83 | 2,76 | 2,79 | -0,92% | - |
| 06.05.2025 | 2,80 | 2,87 | 2,80 | 2,81 | 0,21% | 8,00 |
| 05.05.2025 | 2,77 | 2,85 | 2,77 | 2,81 | 0,65% | - |