3,079€
1,95%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,07 | 3,17 | 3,05 | 3,08 | 0,65% | 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% | - |
| 02.05.2025 | 2,76 | 2,85 | 2,75 | 2,79 | 1,12% | - |
| 30.04.2025 | 2,78 | 2,78 | 2,71 | 2,76 | -0,72% | - |
| 29.04.2025 | 2,72 | 2,78 | 2,71 | 2,78 | 2,06% | - |
| 28.04.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 1,68% | 12,00 |
| 25.04.2025 | 2,67 | 2,71 | 2,64 | 2,68 | 0,19% | - |
| 24.04.2025 | 2,61 | 2,67 | 2,58 | 2,67 | 2,14% | 15,00 |
| 23.04.2025 | 2,52 | 2,66 | 2,49 | 2,62 | 4,77% | 112,00 |
| 22.04.2025 | 2,47 | 2,50 | 2,45 | 2,50 | 0,85% | 2,00 |
| 17.04.2025 | 2,49 | 2,51 | 2,44 | 2,48 | 0,36% | 8,00 |
| 16.04.2025 | 2,46 | 2,50 | 2,43 | 2,47 | -1,20% | 92,00 |
| 15.04.2025 | 2,43 | 2,53 | 2,43 | 2,50 | 2,55% | - |
| 14.04.2025 | 2,44 | 2,46 | 2,37 | 2,43 | 0,21% | - |
| 11.04.2025 | 2,38 | 2,44 | 2,31 | 2,43 | 2,62% | - |
| 10.04.2025 | 2,48 | 2,52 | 2,31 | 2,37 | -5,36% | - |
| 09.04.2025 | 2,36 | 2,52 | 2,29 | 2,50 | 5,39% | - |
| 08.04.2025 | 2,47 | 2,49 | 2,34 | 2,37 | -1,37% | - |
| 07.04.2025 | 2,40 | 2,49 | 2,26 | 2,41 | -1,47% | 8,00 |
| 04.04.2025 | 2,58 | 2,65 | 2,43 | 2,44 | -6,19% | 12,00 |
| 03.04.2025 | 2,61 | 2,75 | 2,60 | 2,60 | -2,51% | - |
| 02.04.2025 | 2,79 | 2,83 | 2,65 | 2,67 | -4,27% | - |
| 01.04.2025 | 2,76 | 2,87 | 2,74 | 2,79 | 1,01% | - |
| 31.03.2025 | 2,85 | 2,86 | 2,69 | 2,76 | -4,03% | 5.324,00 |
| 28.03.2025 | 2,84 | 2,91 | 2,84 | 2,88 | 0,70% | 48,00 |
| 27.03.2025 | 2,78 | 2,89 | 2,77 | 2,86 | 2,51% | 6,00 |
| 26.03.2025 | 2,80 | 2,85 | 2,77 | 2,79 | -0,54% | - |
| 25.03.2025 | 2,75 | 2,86 | 2,75 | 2,80 | 1,85% | - |
| 24.03.2025 | 2,79 | 2,83 | 2,73 | 2,75 | -0,47% | 5,00 |
| 21.03.2025 | 2,77 | 2,81 | 2,74 | 2,76 | -0,25% | 35,00 |
| 20.03.2025 | 2,79 | 2,85 | 2,75 | 2,77 | -1,11% | 12,00 |
| 19.03.2025 | 2,76 | 2,88 | 2,75 | 2,80 | 1,48% | 18,00 |
| 18.03.2025 | 2,76 | 2,81 | 2,74 | 2,76 | -0,04% | 12,00 |
| 17.03.2025 | 2,73 | 2,79 | 2,72 | 2,76 | 0,73% | 15,00 |
| 14.03.2025 | 2,69 | 2,77 | 2,68 | 2,74 | 2,70% | - |
| 13.03.2025 | 2,74 | 2,74 | 2,62 | 2,67 | -2,80% | - |
| 12.03.2025 | 2,74 | 2,86 | 2,72 | 2,75 | 0,70% | - |
| 11.03.2025 | 2,72 | 2,87 | 2,70 | 2,73 | 0,89% | 32,00 |
| 10.03.2025 | 2,84 | 2,84 | 2,68 | 2,70 | -5,02% | - |
| 07.03.2025 | 2,70 | 2,85 | 2,67 | 2,85 | 5,37% | 32,00 |
| 06.03.2025 | 2,78 | 2,89 | 2,66 | 2,70 | -2,49% | 23,00 |
| 05.03.2025 | 2,75 | 2,94 | 2,73 | 2,77 | 1,43% | - |
| 04.03.2025 | 2,55 | 3,07 | 2,54 | 2,73 | 7,98% | - |
| 03.03.2025 | 2,63 | 2,65 | 2,52 | 2,53 | -2,24% | 400,00 |
| 28.02.2025 | 2,56 | 2,62 | 2,54 | 2,59 | 0,31% | - |
| 27.02.2025 | 2,61 | 2,67 | 2,55 | 2,58 | -1,00% | - |
| 26.02.2025 | 2,85 | 2,87 | 2,60 | 2,61 | -8,17% | 105,00 |
| 25.02.2025 | 2,89 | 2,94 | 2,83 | 2,84 | -1,53% | - |
| 24.02.2025 | 2,83 | 2,91 | 2,76 | 2,88 | 2,97% | 11,00 |
| 21.02.2025 | 2,82 | 2,86 | 2,79 | 2,80 | -0,50% | 2,00 |
| 20.02.2025 | 2,87 | 2,88 | 2,79 | 2,81 | -1,95% | - |
| 19.02.2025 | 2,87 | 2,90 | 2,82 | 2,87 | -0,07% | 1.029,00 |
| 18.02.2025 | 2,88 | 2,93 | 2,84 | 2,87 | -0,17% | - |
| 17.02.2025 | 2,80 | 2,92 | 2,78 | 2,88 | 2,97% | 44,00 |
| 14.02.2025 | 2,83 | 2,87 | 2,79 | 2,79 | -1,06% | - |
| 13.02.2025 | 2,91 | 2,91 | 2,81 | 2,82 | -2,72% | 36,00 |
| 12.02.2025 | 2,95 | 3,01 | 2,88 | 2,90 | -1,66% | - |
| 11.02.2025 | 2,85 | 2,95 | 2,84 | 2,95 | 3,33% | 104,00 |
| 10.02.2025 | 3,03 | 3,11 | 2,83 | 2,86 | -5,40% | 1,00 |
| 07.02.2025 | 3,14 | 3,14 | 2,96 | 3,02 | -3,67% | 108,00 |
| 06.02.2025 | 3,16 | 3,22 | 3,13 | 3,13 | -0,57% | - |
| 05.02.2025 | 3,19 | 3,22 | 3,13 | 3,15 | -1,47% | - |
| 04.02.2025 | 3,23 | 3,24 | 3,13 | 3,20 | -0,59% | - |
| 03.02.2025 | 3,14 | 3,23 | 3,13 | 3,22 | 0,06% | 351,00 |
| 31.01.2025 | 3,08 | 3,32 | 3,04 | 3,22 | 4,15% | 54,00 |
| 30.01.2025 | 3,05 | 3,11 | 3,01 | 3,09 | 1,55% | 36,00 |
| 29.01.2025 | 3,20 | 3,23 | 3,01 | 3,04 | -4,22% | 14,00 |
| 28.01.2025 | 3,16 | 3,24 | 3,15 | 3,18 | -0,09% | 412,00 |
| 27.01.2025 | 3,10 | 3,19 | 3,09 | 3,18 | 1,47% | - |
| 24.01.2025 | 3,10 | 3,21 | 3,09 | 3,13 | 1,00% | 20,00 |
| 23.01.2025 | 3,11 | 3,13 | 3,06 | 3,10 | 0,00% | 400,00 |
| 22.01.2025 | 3,18 | 3,19 | 3,10 | 3,10 | -2,45% | - |
| 21.01.2025 | 3,14 | 3,20 | 3,12 | 3,18 | 1,08% | - |
| 20.01.2025 | 3,13 | 3,17 | 3,11 | 3,15 | 0,54% | 28,00 |
| 17.01.2025 | 3,19 | 3,22 | 3,12 | 3,13 | -1,70% | 27,00 |
| 16.01.2025 | 3,24 | 3,33 | 3,17 | 3,18 | -1,46% | 50,00 |
| 15.01.2025 | 3,16 | 3,29 | 3,16 | 3,23 | 1,99% | - |
| 14.01.2025 | 3,13 | 3,17 | 3,11 | 3,17 | 1,44% | - |
| 13.01.2025 | 3,09 | 3,16 | 3,07 | 3,12 | 0,45% | - |