3,193€
3,00%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,15 | 3,29 | 3,12 | 3,22 | 3,94% | - |
| 14.10.2025 | 3,06 | 3,11 | 2,97 | 3,10 | 2,04% | 150.950,00 |
| 13.10.2025 | 3,06 | 3,12 | 3,02 | 3,04 | 0,07% | 65.703,00 |
| 10.10.2025 | 3,16 | 3,21 | 3,04 | 3,04 | -3,62% | 116.375,00 |
| 09.10.2025 | 3,29 | 3,29 | 3,15 | 3,15 | -4,37% | 120.574,00 |
| 08.10.2025 | 3,25 | 3,40 | 3,25 | 3,29 | 1,73% | 165.334,00 |
| 07.10.2025 | 3,29 | 3,33 | 3,23 | 3,24 | -1,82% | 62.588,00 |
| 06.10.2025 | 3,26 | 3,30 | 3,16 | 3,30 | 0,43% | 95.565,00 |
| 03.10.2025 | 3,32 | 3,35 | 3,21 | 3,28 | -1,32% | 136.190,00 |
| 02.10.2025 | 3,26 | 3,44 | 3,24 | 3,33 | 2,40% | 227.613,00 |
| 01.10.2025 | 3,07 | 3,26 | 3,07 | 3,25 | 5,25% | 309.118,00 |
| 30.09.2025 | 3,02 | 3,12 | 3,02 | 3,09 | 2,66% | 177.924,00 |
| 29.09.2025 | 2,92 | 3,02 | 2,92 | 3,01 | 2,94% | 99.402,00 |
| 26.09.2025 | 2,97 | 2,98 | 2,91 | 2,92 | -0,27% | 61.153,00 |
| 25.09.2025 | 3,01 | 3,01 | 2,92 | 2,93 | -3,17% | 115.915,00 |
| 24.09.2025 | 3,07 | 3,07 | 2,97 | 3,03 | -0,79% | 75.791,00 |
| 23.09.2025 | 3,13 | 3,18 | 3,04 | 3,05 | -2,62% | 120.934,00 |
| 22.09.2025 | 3,15 | 3,19 | 3,08 | 3,13 | -0,70% | 135.217,00 |
| 19.09.2025 | 3,15 | 3,21 | 3,12 | 3,15 | 0,45% | 154.798,00 |
| 18.09.2025 | 3,03 | 3,19 | 3,02 | 3,14 | 3,09% | 218.307,00 |
| 17.09.2025 | 2,95 | 3,06 | 2,95 | 3,05 | 3,25% | 71.599,00 |
| 16.09.2025 | 2,99 | 2,99 | 2,92 | 2,95 | -2,25% | 64.530,00 |
| 15.09.2025 | 3,10 | 3,13 | 2,99 | 3,02 | -2,58% | 107.423,00 |
| 12.09.2025 | 2,98 | 3,13 | 2,96 | 3,10 | 4,66% | 161.113,00 |
| 11.09.2025 | 2,87 | 3,04 | 2,87 | 2,96 | 3,50% | 76.701,00 |
| 10.09.2025 | 2,94 | 2,97 | 2,86 | 2,86 | -2,19% | 71.592,00 |
| 09.09.2025 | 2,88 | 2,98 | 2,85 | 2,92 | 0,55% | 100.418,00 |
| 08.09.2025 | 2,86 | 2,92 | 2,83 | 2,91 | 1,54% | 102.419,00 |
| 05.09.2025 | 2,95 | 2,95 | 2,85 | 2,86 | -2,39% | 85.358,00 |
| 04.09.2025 | 2,97 | 3,00 | 2,91 | 2,93 | -1,15% | 77.054,00 |
| 03.09.2025 | 2,92 | 3,01 | 2,92 | 2,97 | -0,20% | 96.430,00 |
| 02.09.2025 | 3,07 | 3,07 | 2,92 | 2,97 | -2,81% | 143.509,00 |
| 01.09.2025 | 3,01 | 3,08 | 3,01 | 3,06 | 1,53% | 56.091,00 |
| 29.08.2025 | 3,04 | 3,08 | 2,99 | 3,01 | -0,26% | 53.703,00 |
| 28.08.2025 | 3,08 | 3,13 | 2,95 | 3,02 | -1,88% | 196.197,00 |
| 27.08.2025 | 3,05 | 3,13 | 3,03 | 3,08 | 1,65% | 112.302,00 |
| 26.08.2025 | 3,08 | 3,09 | 3,02 | 3,03 | -3,81% | 119.165,00 |
| 25.08.2025 | 3,29 | 3,29 | 3,15 | 3,15 | -4,55% | 79.634,00 |
| 22.08.2025 | 3,20 | 3,36 | 3,18 | 3,30 | 3,12% | 280.908,00 |
| 21.08.2025 | 3,17 | 3,24 | 3,17 | 3,20 | 1,20% | 104.103,00 |
| 20.08.2025 | 3,20 | 3,21 | 3,16 | 3,16 | -1,86% | 45.522,00 |
| 19.08.2025 | 3,16 | 3,23 | 3,13 | 3,22 | 2,16% | 141.653,00 |
| 18.08.2025 | 3,09 | 3,18 | 3,09 | 3,15 | 1,74% | 160.441,00 |
| 15.08.2025 | 3,11 | 3,15 | 3,08 | 3,10 | 0,00% | 120.392,00 |
| 14.08.2025 | 3,11 | 3,13 | 3,08 | 3,10 | -0,77% | 90.147,00 |
| 13.08.2025 | 2,96 | 3,15 | 2,93 | 3,12 | 5,68% | 154.989,00 |
| 12.08.2025 | 2,94 | 2,98 | 2,91 | 2,96 | 0,82% | 82.178,00 |
| 11.08.2025 | 2,95 | 2,97 | 2,91 | 2,93 | -0,88% | 68.109,00 |
| 08.08.2025 | 2,86 | 3,02 | 2,86 | 2,96 | 3,57% | 198.406,00 |
| 07.08.2025 | 2,68 | 2,86 | 2,65 | 2,86 | 7,37% | 178.323,00 |
| 06.08.2025 | 2,71 | 2,73 | 2,65 | 2,66 | -1,48% | 126.284,00 |
| 05.08.2025 | 2,74 | 2,74 | 2,64 | 2,70 | -0,30% | 122.282,00 |
| 04.08.2025 | 2,80 | 2,86 | 2,69 | 2,71 | -2,87% | 160.899,00 |
| 01.08.2025 | 2,89 | 2,89 | 2,75 | 2,79 | -3,19% | 107.560,00 |
| 31.07.2025 | 2,84 | 2,97 | 2,81 | 2,88 | 2,42% | 189.955,00 |
| 30.07.2025 | 2,98 | 2,98 | 2,74 | 2,81 | -7,86% | 494.279,00 |
| 29.07.2025 | 3,13 | 3,19 | 3,05 | 3,05 | -2,55% | 136.587,00 |
| 28.07.2025 | 3,09 | 3,20 | 3,07 | 3,13 | -0,89% | 174.418,00 |
| 25.07.2025 | 3,15 | 3,24 | 3,11 | 3,16 | 1,54% | 249.788,00 |
| 24.07.2025 | 2,99 | 3,15 | 2,98 | 3,11 | 5,85% | 165.314,00 |
| 23.07.2025 | 2,89 | 2,95 | 2,89 | 2,94 | 2,30% | 67.561,00 |
| 22.07.2025 | 2,87 | 2,89 | 2,81 | 2,87 | 0,42% | 70.737,00 |
| 21.07.2025 | 2,91 | 2,92 | 2,83 | 2,86 | -1,58% | 129.761,00 |
| 18.07.2025 | 2,96 | 2,99 | 2,91 | 2,91 | -1,02% | 88.649,00 |
| 17.07.2025 | 2,99 | 3,01 | 2,92 | 2,94 | -2,00% | 98.194,00 |
| 16.07.2025 | 3,14 | 3,14 | 3,00 | 3,00 | -3,29% | 92.869,00 |
| 15.07.2025 | 3,15 | 3,18 | 3,10 | 3,10 | -1,65% | 85.879,00 |
| 14.07.2025 | 3,20 | 3,30 | 3,15 | 3,15 | -2,60% | 92.655,00 |
| 11.07.2025 | 3,27 | 3,29 | 3,24 | 3,24 | -1,34% | 47.315,00 |
| 10.07.2025 | 3,24 | 3,32 | 3,24 | 3,28 | 1,86% | 79.191,00 |
| 09.07.2025 | 3,23 | 3,30 | 3,19 | 3,22 | -0,68% | 127.298,00 |
| 08.07.2025 | 3,18 | 3,24 | 3,15 | 3,24 | 1,82% | 97.685,00 |
| 07.07.2025 | 3,23 | 3,26 | 3,17 | 3,18 | -1,18% | 77.323,00 |
| 04.07.2025 | 3,13 | 3,22 | 3,09 | 3,22 | 4,14% | 105.294,00 |
| 03.07.2025 | 3,19 | 3,23 | 3,09 | 3,09 | -2,95% | 148.951,00 |
| 02.07.2025 | 3,10 | 3,22 | 3,01 | 3,19 | 2,77% | 158.977,00 |
| 01.07.2025 | 2,91 | 3,17 | 2,90 | 3,10 | 7,48% | 305.631,00 |
| 30.06.2025 | 2,89 | 2,90 | 2,82 | 2,89 | 0,42% | 118.329,00 |
| 27.06.2025 | 2,96 | 2,97 | 2,87 | 2,87 | -2,38% | 83.851,00 |
| 26.06.2025 | 2,96 | 2,98 | 2,94 | 2,94 | -0,61% | 57.136,00 |
| 25.06.2025 | 3,05 | 3,10 | 2,96 | 2,96 | -2,57% | 75.135,00 |
| 24.06.2025 | 3,06 | 3,11 | 3,01 | 3,04 | 1,74% | 132.679,00 |
| 23.06.2025 | 2,97 | 3,03 | 2,92 | 2,99 | 0,74% | 93.433,00 |
| 20.06.2025 | 3,03 | 3,10 | 2,95 | 2,97 | -2,11% | 81.447,00 |
| 19.06.2025 | 3,07 | 3,07 | 3,01 | 3,03 | -1,30% | 75.409,00 |
| 18.06.2025 | 3,10 | 3,12 | 3,04 | 3,07 | -0,78% | 87.767,00 |
| 17.06.2025 | 3,07 | 3,16 | 3,03 | 3,09 | -0,58% | 110.423,00 |
| 16.06.2025 | 3,36 | 3,36 | 3,10 | 3,11 | -7,10% | 145.110,00 |
| 13.06.2025 | 3,37 | 3,46 | 3,34 | 3,35 | -3,12% | 127.001,00 |
| 12.06.2025 | 3,45 | 3,54 | 3,44 | 3,46 | 0,00% | 61.149,00 |
| 11.06.2025 | 3,43 | 3,57 | 3,43 | 3,46 | 1,47% | 174.679,00 |
| 10.06.2025 | 3,31 | 3,45 | 3,31 | 3,41 | 2,84% | 104.529,00 |
| 09.06.2025 | 3,39 | 3,39 | 3,24 | 3,31 | -2,24% | 89.595,00 |
| 06.06.2025 | 3,30 | 3,42 | 3,29 | 3,39 | 1,80% | 129.522,00 |
| 05.06.2025 | 3,08 | 3,33 | 3,08 | 3,33 | 8,19% | 278.163,00 |
| 04.06.2025 | 3,06 | 3,17 | 3,05 | 3,08 | 0,85% | 104.638,00 |
| 03.06.2025 | 3,03 | 3,16 | 3,03 | 3,05 | 1,13% | 165.674,00 |
| 02.06.2025 | 2,97 | 3,07 | 2,97 | 3,02 | 1,07% | 122.499,00 |
| 30.05.2025 | 2,96 | 3,03 | 2,95 | 2,99 | -0,13% | 74.764,00 |
| 29.05.2025 | 3,15 | 3,15 | 2,93 | 2,99 | -5,38% | 202.670,00 |