2,976€
-4,00%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,08 | 3,10 | 3,05 | 3,08 | -0,52% | - |
| 15.12.2025 | 3,07 | 3,10 | 3,01 | 3,10 | 0,85% | 77.020,00 |
| 12.12.2025 | 3,10 | 3,14 | 3,07 | 3,07 | -0,97% | 39.059,00 |
| 11.12.2025 | 3,16 | 3,22 | 3,07 | 3,10 | -2,21% | 84.884,00 |
| 10.12.2025 | 3,07 | 3,21 | 3,06 | 3,17 | 2,59% | 177.087,00 |
| 09.12.2025 | 3,06 | 3,09 | 3,05 | 3,09 | 1,05% | 60.135,00 |
| 08.12.2025 | 3,02 | 3,06 | 3,01 | 3,06 | 1,12% | 74.074,00 |
| 05.12.2025 | 3,04 | 3,09 | 3,02 | 3,03 | -0,72% | 44.016,00 |
| 04.12.2025 | 3,04 | 3,07 | 3,03 | 3,05 | 0,26% | 36.520,00 |
| 03.12.2025 | 3,01 | 3,10 | 3,01 | 3,04 | 1,06% | 56.458,00 |
| 02.12.2025 | 3,06 | 3,11 | 3,00 | 3,01 | -1,76% | 87.838,00 |
| 01.12.2025 | 3,08 | 3,10 | 3,04 | 3,06 | -2,05% | 121.436,00 |
| 28.11.2025 | 3,11 | 3,13 | 3,06 | 3,13 | 1,03% | 52.862,00 |
| 27.11.2025 | 3,12 | 3,15 | 3,09 | 3,10 | -1,02% | 34.038,00 |
| 26.11.2025 | 3,16 | 3,19 | 3,11 | 3,13 | -1,01% | 77.003,00 |
| 25.11.2025 | 3,23 | 3,23 | 3,01 | 3,16 | -2,05% | 212.120,00 |
| 24.11.2025 | 3,14 | 3,28 | 3,14 | 3,23 | 3,07% | 104.668,00 |
| 21.11.2025 | 3,09 | 3,13 | 3,05 | 3,13 | 0,51% | 62.189,00 |
| 20.11.2025 | 3,14 | 3,17 | 3,08 | 3,11 | 1,10% | 73.684,00 |
| 19.11.2025 | 3,17 | 3,17 | 3,06 | 3,08 | -2,53% | 108.449,00 |
| 18.11.2025 | 3,18 | 3,22 | 3,14 | 3,16 | -2,29% | 59.980,00 |
| 17.11.2025 | 3,22 | 3,25 | 3,17 | 3,23 | 0,06% | 109.512,00 |
| 14.11.2025 | 3,28 | 3,28 | 3,16 | 3,23 | -2,94% | 81.400,00 |
| 13.11.2025 | 3,36 | 3,39 | 3,31 | 3,33 | -0,95% | 75.511,00 |
| 12.11.2025 | 3,26 | 3,39 | 3,23 | 3,36 | 3,13% | 110.463,00 |
| 11.11.2025 | 3,22 | 3,31 | 3,21 | 3,26 | 1,68% | 162.923,00 |
| 10.11.2025 | 3,16 | 3,24 | 3,16 | 3,21 | 1,97% | 110.201,00 |
| 07.11.2025 | 3,14 | 3,24 | 3,12 | 3,14 | 0,26% | 86.304,00 |
| 06.11.2025 | 3,16 | 3,20 | 3,13 | 3,14 | -0,70% | 84.694,00 |
| 05.11.2025 | 3,20 | 3,20 | 3,11 | 3,16 | -1,00% | 87.258,00 |
| 04.11.2025 | 3,16 | 3,20 | 3,09 | 3,19 | 1,59% | 83.807,00 |
| 03.11.2025 | 3,21 | 3,26 | 3,13 | 3,14 | -2,12% | 70.969,00 |
| 31.10.2025 | 3,19 | 3,24 | 3,18 | 3,21 | 0,00% | 60.540,00 |
| 30.10.2025 | 3,24 | 3,29 | 3,17 | 3,21 | -1,11% | 85.157,00 |
| 29.10.2025 | 3,21 | 3,29 | 3,19 | 3,24 | 0,87% | 89.693,00 |
| 28.10.2025 | 3,22 | 3,26 | 3,18 | 3,22 | 0,06% | 62.329,00 |
| 27.10.2025 | 3,25 | 3,26 | 3,20 | 3,21 | -1,29% | 52.461,00 |
| 24.10.2025 | 3,20 | 3,32 | 3,20 | 3,26 | 1,43% | 131.716,00 |
| 23.10.2025 | 3,18 | 3,24 | 3,15 | 3,21 | 0,63% | 67.820,00 |
| 22.10.2025 | 3,14 | 3,24 | 3,10 | 3,19 | 0,95% | 85.439,00 |
| 21.10.2025 | 3,11 | 3,18 | 3,08 | 3,16 | 1,61% | 109.123,00 |
| 20.10.2025 | 3,10 | 3,15 | 3,08 | 3,11 | 0,58% | 96.765,00 |
| 17.10.2025 | 3,18 | 3,18 | 3,04 | 3,09 | -3,74% | 130.716,00 |
| 16.10.2025 | 3,20 | 3,32 | 3,18 | 3,21 | 0,37% | 122.668,00 |
| 15.10.2025 | 3,19 | 3,30 | 3,10 | 3,20 | 3,23% | 175.465,00 |
| 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 |