2,956€
-0,20%
Echtzeit-Aktienkurs EUROAPI SAS EO 1
Bid:
Ask:
Aktienkurse zur EUROAPI SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 3,13 | 3,22 | 3,11 | 3,16 | 1,02% | 124.995,00 |
| 27.05.2025 | 3,07 | 3,18 | 3,06 | 3,13 | -0,06% | 178.154,00 |
| 26.05.2025 | 2,72 | 3,18 | 2,72 | 3,13 | 16,36% | 608.636,00 |
| 23.05.2025 | 2,68 | 2,76 | 2,64 | 2,69 | 0,37% | 66.995,00 |
| 22.05.2025 | 2,75 | 2,78 | 2,68 | 2,68 | -3,04% | 105.237,00 |
| 21.05.2025 | 2,75 | 2,78 | 2,69 | 2,76 | 0,88% | 67.058,00 |
| 20.05.2025 | 2,69 | 2,78 | 2,69 | 2,74 | 1,71% | 70.708,00 |
| 19.05.2025 | 2,60 | 2,70 | 2,58 | 2,69 | 3,22% | 96.606,00 |
| 16.05.2025 | 2,72 | 2,76 | 2,61 | 2,61 | -3,90% | 85.543,00 |
| 15.05.2025 | 2,75 | 2,76 | 2,69 | 2,72 | -1,09% | 47.530,00 |
| 14.05.2025 | 2,74 | 2,77 | 2,71 | 2,75 | 0,22% | 46.651,00 |
| 13.05.2025 | 2,76 | 2,82 | 2,74 | 2,74 | -0,72% | 63.424,00 |
| 12.05.2025 | 2,70 | 2,78 | 2,66 | 2,76 | 2,22% | 110.779,00 |
| 09.05.2025 | 2,69 | 2,74 | 2,69 | 2,70 | 0,22% | 39.812,00 |
| 08.05.2025 | 2,77 | 2,80 | 2,68 | 2,69 | -2,88% | 55.636,00 |
| 07.05.2025 | 2,83 | 2,83 | 2,75 | 2,77 | -1,70% | 57.240,00 |
| 06.05.2025 | 2,80 | 2,87 | 2,80 | 2,82 | 0,57% | 45.093,00 |
| 05.05.2025 | 2,78 | 2,85 | 2,78 | 2,81 | 0,94% | 41.289,00 |
| 02.05.2025 | 2,76 | 2,86 | 2,76 | 2,78 | 1,31% | 73.692,00 |
| 30.04.2025 | 2,76 | 2,79 | 2,70 | 2,74 | -0,80% | 59.299,00 |
| 29.04.2025 | 2,71 | 2,79 | 2,71 | 2,77 | 1,77% | 53.369,00 |
| 28.04.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 2,10% | 60.923,00 |
| 25.04.2025 | 2,66 | 2,71 | 2,64 | 2,66 | 0,08% | 53.888,00 |
| 24.04.2025 | 2,60 | 2,67 | 2,57 | 2,66 | 1,60% | 53.565,00 |
| 23.04.2025 | 2,49 | 2,66 | 2,49 | 2,62 | 5,56% | 109.487,00 |
| 22.04.2025 | 2,47 | 2,50 | 2,45 | 2,48 | 0,32% | 64.165,00 |
| 17.04.2025 | 2,46 | 2,51 | 2,44 | 2,47 | -1,04% | 53.308,00 |
| 16.04.2025 | 2,49 | 2,50 | 2,43 | 2,50 | -0,08% | 64.650,00 |
| 15.04.2025 | 2,46 | 2,53 | 2,44 | 2,50 | 2,46% | 98.466,00 |
| 14.04.2025 | 2,44 | 2,46 | 2,36 | 2,44 | 2,26% | 105.582,00 |
| 11.04.2025 | 2,39 | 2,41 | 2,30 | 2,39 | 1,53% | 62.780,00 |
| 10.04.2025 | 2,53 | 2,55 | 2,34 | 2,35 | 2,17% | 154.710,00 |
| 09.04.2025 | 2,37 | 2,40 | 2,29 | 2,30 | -6,20% | 177.103,00 |
| 08.04.2025 | 2,42 | 2,50 | 2,35 | 2,45 | 3,46% | 178.381,00 |
| 07.04.2025 | 2,30 | 2,49 | 2,26 | 2,37 | -3,58% | 214.827,00 |
| 04.04.2025 | 2,58 | 2,65 | 2,45 | 2,46 | -5,46% | 293.884,00 |
| 03.04.2025 | 2,62 | 2,75 | 2,60 | 2,60 | -2,55% | 129.478,00 |
| 02.04.2025 | 2,80 | 2,83 | 2,64 | 2,67 | -4,51% | 174.793,00 |
| 01.04.2025 | 2,75 | 2,86 | 2,74 | 2,79 | 1,75% | 138.406,00 |
| 31.03.2025 | 2,81 | 2,82 | 2,68 | 2,75 | -4,72% | 249.862,00 |
| 28.03.2025 | 2,85 | 2,91 | 2,84 | 2,88 | 0,84% | 87.283,00 |
| 27.03.2025 | 2,81 | 2,89 | 2,80 | 2,86 | 2,07% | 116.280,00 |
| 26.03.2025 | 2,78 | 2,85 | 2,78 | 2,80 | -0,28% | 89.071,00 |
| 25.03.2025 | 2,76 | 2,86 | 2,76 | 2,81 | 2,18% | 116.431,00 |
| 24.03.2025 | 2,79 | 2,83 | 2,73 | 2,75 | -0,65% | 108.643,00 |
| 21.03.2025 | 2,77 | 2,82 | 2,74 | 2,77 | -0,14% | 114.922,00 |
| 20.03.2025 | 2,80 | 2,85 | 2,75 | 2,77 | -1,07% | 74.462,00 |
| 19.03.2025 | 2,80 | 2,88 | 2,78 | 2,80 | 0,65% | 208.261,00 |
| 18.03.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 1,16% | 83.224,00 |
| 17.03.2025 | 2,74 | 2,79 | 2,71 | 2,75 | 0,59% | 82.769,00 |
| 14.03.2025 | 2,67 | 2,77 | 2,67 | 2,73 | 2,17% | 141.542,00 |
| 13.03.2025 | 2,75 | 2,76 | 2,61 | 2,68 | -2,69% | 276.470,00 |
| 12.03.2025 | 2,75 | 2,86 | 2,71 | 2,75 | 1,25% | 284.474,00 |
| 11.03.2025 | 2,75 | 2,87 | 2,71 | 2,72 | 0,37% | 236.079,00 |
| 10.03.2025 | 2,78 | 2,84 | 2,68 | 2,71 | -4,04% | 251.789,00 |
| 07.03.2025 | 2,72 | 2,84 | 2,67 | 2,82 | 3,60% | 199.024,00 |
| 06.03.2025 | 2,84 | 2,89 | 2,65 | 2,72 | -1,02% | 246.081,00 |
| 05.03.2025 | 2,72 | 2,95 | 2,72 | 2,75 | 1,70% | 388.739,00 |
| 04.03.2025 | 2,61 | 3,08 | 2,61 | 2,70 | 4,40% | 867.276,00 |
| 03.03.2025 | 2,60 | 2,65 | 2,52 | 2,59 | 0,00% | 174.239,00 |
| 28.02.2025 | 2,59 | 2,62 | 2,53 | 2,59 | -0,31% | 126.033,00 |
| 27.02.2025 | 2,62 | 2,66 | 2,50 | 2,60 | -1,07% | 184.622,00 |
| 26.02.2025 | 2,86 | 2,87 | 2,63 | 2,63 | -7,21% | 365.974,00 |
| 25.02.2025 | 2,90 | 2,95 | 2,83 | 2,83 | -2,35% | 115.455,00 |
| 24.02.2025 | 2,81 | 2,91 | 2,76 | 2,90 | 2,99% | 151.788,00 |
| 21.02.2025 | 2,81 | 2,86 | 2,78 | 2,81 | 0,07% | 73.612,00 |
| 20.02.2025 | 2,82 | 2,84 | 2,79 | 2,81 | -0,28% | 61.255,00 |
| 19.02.2025 | 2,88 | 2,90 | 2,82 | 2,82 | -1,74% | 91.147,00 |
| 18.02.2025 | 2,88 | 2,93 | 2,83 | 2,87 | -0,07% | 111.879,00 |
| 17.02.2025 | 2,81 | 2,92 | 2,77 | 2,87 | 2,57% | 129.166,00 |
| 14.02.2025 | 2,82 | 2,86 | 2,79 | 2,80 | -1,20% | 140.537,00 |
| 13.02.2025 | 2,89 | 2,89 | 2,81 | 2,83 | -1,60% | 244.216,00 |
| 12.02.2025 | 2,93 | 3,01 | 2,87 | 2,88 | -2,17% | 154.003,00 |
| 11.02.2025 | 2,87 | 2,95 | 2,84 | 2,94 | 3,23% | 138.901,00 |
| 10.02.2025 | 3,07 | 3,11 | 2,83 | 2,85 | -5,69% | 378.299,00 |
| 07.02.2025 | 3,13 | 3,14 | 2,95 | 3,02 | -3,69% | 307.379,00 |
| 06.02.2025 | 3,15 | 3,23 | 3,12 | 3,14 | -0,13% | 99.981,00 |
| 05.02.2025 | 3,19 | 3,21 | 3,12 | 3,14 | -1,81% | 69.136,00 |
| 04.02.2025 | 3,21 | 3,22 | 3,13 | 3,20 | -0,74% | 94.053,00 |