0,944€
-3,08%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 0,98 | 0,98 | 0,94 | 0,94 | -3,48% | 6.292,00 |
| 21.08.2026 | 0,98 | 0,99 | 0,97 | 0,98 | 0,20% | - |
| 20.08.2026 | 0,98 | 0,99 | 0,97 | 0,98 | -0,31% | 120.000,00 |
| 19.08.2026 | 0,96 | 0,99 | 0,96 | 0,98 | 1,35% | - |
| 18.08.2026 | 0,97 | 0,98 | 0,95 | 0,97 | -0,72% | 180,00 |
| 17.08.2026 | 0,98 | 0,98 | 0,96 | 0,97 | -0,31% | 609,00 |
| 14.08.2026 | 0,98 | 0,99 | 0,96 | 0,98 | 0,00% | 253.892,00 |
| 13.08.2026 | 1,00 | 1,01 | 0,97 | 0,98 | -2,20% | - |
| 12.08.2026 | 0,99 | 1,01 | 0,99 | 1,00 | 1,01% | 3.488,00 |
| 11.08.2026 | 0,99 | 1,00 | 0,98 | 0,99 | -0,40% | 78,00 |
| 10.08.2026 | 1,01 | 1,04 | 0,98 | 0,99 | -1,98% | 1.092,00 |
| 07.08.2026 | 0,98 | 1,04 | 0,98 | 1,01 | 3,05% | 57.060,00 |
| 06.08.2026 | 0,99 | 1,01 | 0,98 | 0,98 | -1,01% | - |
| 05.08.2026 | 1,02 | 1,03 | 0,96 | 0,99 | -2,55% | 323.280,00 |
| 04.08.2026 | 0,96 | 1,03 | 0,96 | 1,02 | 6,26% | 9.761,00 |
| 03.08.2026 | 0,99 | 0,99 | 0,95 | 0,96 | -2,24% | 900,00 |
| 31.07.2026 | 0,99 | 1,01 | 0,92 | 0,98 | 0,00% | 152.188,00 |
| 30.07.2026 | 1,21 | 1,21 | 0,94 | 0,98 | -18,94% | 121.683,00 |
| 29.07.2026 | 1,24 | 1,28 | 1,21 | 1,21 | -2,34% | 13.194,00 |
| 28.07.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,80% | 13.638,00 |
| 27.07.2026 | 1,24 | 1,26 | 1,23 | 1,25 | 1,38% | 32,00 |
| 24.07.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,33% | - |
| 23.07.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -2,54% | 15.922,00 |
| 22.07.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,41% | 36.024,00 |
| 21.07.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 1,51% | 2.983,00 |
| 20.07.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,10% | 3.320,00 |
| 17.07.2026 | 1,27 | 1,29 | 1,27 | 1,27 | -0,78% | 4.046,00 |
| 16.07.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,08% | 72,00 |
| 15.07.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,71% | - |
| 14.07.2026 | 1,27 | 1,29 | 1,26 | 1,27 | 0,00% | 6.372,00 |
| 13.07.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,03% | 799,00 |
| 10.07.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,64% | 3.672,00 |
| 09.07.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -0,87% | 2.073,00 |
| 08.07.2026 | 1,27 | 1,27 | 1,24 | 1,26 | -1,41% | 1.214,00 |
| 07.07.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -3,76% | 5.400,00 |
| 06.07.2026 | 1,37 | 1,38 | 1,33 | 1,33 | -3,20% | 801,00 |
| 03.07.2026 | 1,34 | 1,38 | 1,33 | 1,37 | 3,31% | 26.880,00 |
| 02.07.2026 | 1,34 | 1,36 | 1,31 | 1,33 | -0,60% | - |
| 01.07.2026 | 1,34 | 1,34 | 1,32 | 1,34 | 0,15% | 380,00 |
| 30.06.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,67% | 27.506,00 |
| 29.06.2026 | 1,32 | 1,34 | 1,29 | 1,31 | 0,46% | 75.130,00 |
| 26.06.2026 | 1,30 | 1,35 | 1,30 | 1,31 | -0,08% | - |
| 25.06.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,32% | 125.696,00 |
| 24.06.2026 | 1,26 | 1,32 | 1,25 | 1,29 | 2,46% | 18.432,00 |
| 23.06.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 3,02% | 2.851,00 |
| 22.06.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -2,00% | 15.714,00 |
| 19.06.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,73% | 11.862,00 |
| 18.06.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,49% | 30.989,00 |
| 17.06.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -0,56% | 13.265,00 |
| 16.06.2026 | 1,26 | 1,28 | 1,24 | 1,24 | -0,96% | 7.580,00 |
| 15.06.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -1,10% | - |
| 12.06.2026 | 1,30 | 1,32 | 1,26 | 1,27 | -2,39% | 2.790,00 |
| 11.06.2026 | 1,26 | 1,30 | 1,25 | 1,30 | 3,51% | 3.735,00 |
| 10.06.2026 | 1,27 | 1,29 | 1,25 | 1,25 | -1,65% | 19.870,00 |
| 09.06.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,35% | 27.840,00 |
| 08.06.2026 | 1,25 | 1,29 | 1,25 | 1,26 | 0,24% | 27.900,00 |
| 05.06.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -2,41% | 923,00 |
| 04.06.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,23% | 7.091,00 |
| 03.06.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -1,61% | - |
| 02.06.2026 | 1,43 | 1,43 | 1,30 | 1,30 | -7,19% | 36.812,00 |
| 01.06.2026 | 1,49 | 1,49 | 1,37 | 1,41 | -5,20% | - |
| 29.05.2026 | 1,44 | 1,49 | 1,44 | 1,48 | 2,77% | 714,00 |
| 28.05.2026 | 1,42 | 1,44 | 1,37 | 1,44 | 0,84% | - |
| 27.05.2026 | 1,47 | 1,49 | 1,42 | 1,43 | -2,46% | 14.910,00 |
| 26.05.2026 | 1,47 | 1,48 | 1,46 | 1,47 | -0,81% | - |
| 25.05.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -1,00% | - |
| 22.05.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 1,98% | 52.616,00 |
| 21.05.2026 | 1,43 | 1,47 | 1,42 | 1,46 | 1,81% | - |
| 20.05.2026 | 1,43 | 1,45 | 1,41 | 1,44 | 0,07% | 11.008,00 |
| 19.05.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -0,14% | - |
| 18.05.2026 | 1,44 | 1,45 | 1,42 | 1,44 | -0,62% | 11.040,00 |
| 15.05.2026 | 1,47 | 1,52 | 1,45 | 1,45 | -2,43% | - |
| 14.05.2026 | 1,49 | 1,57 | 1,46 | 1,48 | -0,20% | 10.800,00 |
| 13.05.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 1,99% | 1.317,00 |
| 12.05.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -2,41% | 432,00 |
| 11.05.2026 | 1,48 | 1,52 | 1,45 | 1,49 | 0,47% | - |
| 08.05.2026 | 1,49 | 1,50 | 1,47 | 1,49 | -0,13% | - |
| 07.05.2026 | 1,51 | 1,53 | 1,46 | 1,49 | -1,26% | - |
| 06.05.2026 | 1,51 | 1,54 | 1,47 | 1,51 | 0,53% | - |
| 05.05.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 4,46% | 5.865,00 |
| 04.05.2026 | 1,37 | 1,44 | 1,37 | 1,44 | 4,66% | - |
| 30.04.2026 | 1,30 | 1,38 | 1,30 | 1,37 | 4,49% | - |
| 29.04.2026 | 1,37 | 1,38 | 1,31 | 1,31 | -3,46% | - |
| 28.04.2026 | 1,30 | 1,42 | 1,28 | 1,36 | 4,37% | - |
| 27.04.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,96% | 14.000,00 |
| 24.04.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,87% | 31,00 |
| 23.04.2026 | 1,26 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 22.04.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -0,16% | 9.096,00 |
| 21.04.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -1,77% | 1.107,00 |
| 20.04.2026 | 1,31 | 1,31 | 1,28 | 1,30 | -1,52% | - |
| 17.04.2026 | 1,32 | 1,33 | 1,30 | 1,32 | -0,23% | 10,00 |
| 16.04.2026 | 1,32 | 1,34 | 1,30 | 1,32 | 0,53% | 11,00 |
| 15.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,61% | - |
| 14.04.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,62% | - |
| 13.04.2026 | 1,29 | 1,32 | 1,27 | 1,30 | -0,23% | - |
| 10.04.2026 | 1,29 | 1,32 | 1,27 | 1,30 | 1,09% | - |
| 09.04.2026 | 1,29 | 1,31 | 1,27 | 1,29 | -1,08% | - |
| 08.04.2026 | 1,31 | 1,33 | 1,26 | 1,30 | 3,09% | - |
| 07.04.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,71% | 38,00 |
| 02.04.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -2,31% | 31.636,00 |