1,269€
-2,42%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -2,81% | - |
| 01.04.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -0,54% | 153.327,00 |
| 31.03.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 2,75% | 159.711,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,60% | 98.556,00 |
| 27.03.2026 | 1,23 | 1,27 | 1,22 | 1,25 | -0,08% | 149.020,00 |
| 26.03.2026 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | 190.694,00 |
| 25.03.2026 | 1,27 | 1,30 | 1,24 | 1,25 | -0,87% | 170.036,00 |
| 24.03.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -0,16% | 163.797,00 |
| 23.03.2026 | 1,28 | 1,32 | 1,26 | 1,27 | -2,99% | 270.473,00 |
| 20.03.2026 | 1,28 | 1,33 | 1,27 | 1,31 | 2,92% | 281.609,00 |
| 19.03.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,78% | 267.625,00 |
| 18.03.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 1,49% | 285.780,00 |
| 17.03.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 1,11% | 148.701,00 |
| 16.03.2026 | 1,27 | 1,29 | 1,25 | 1,26 | -0,71% | 216.310,00 |
| 13.03.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,09% | 242.231,00 |
| 12.03.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -2,06% | 81.698,00 |
| 11.03.2026 | 1,29 | 1,33 | 1,29 | 1,31 | -0,15% | 224.177,00 |
| 10.03.2026 | 1,34 | 1,35 | 1,30 | 1,31 | 0,00% | 312.444,00 |
| 09.03.2026 | 1,32 | 1,34 | 1,27 | 1,31 | -2,38% | 418.423,00 |
| 06.03.2026 | 1,38 | 1,39 | 1,32 | 1,34 | -2,75% | 484.644,00 |
| 05.03.2026 | 1,43 | 1,51 | 1,36 | 1,38 | -3,23% | 1.474.679,00 |
| 04.03.2026 | 1,76 | 1,76 | 1,33 | 1,43 | -27,02% | 3.071.309,00 |
| 03.03.2026 | 2,05 | 2,06 | 1,95 | 1,95 | -5,51% | 300.664,00 |
| 02.03.2026 | 2,08 | 2,13 | 2,05 | 2,07 | -3,63% | 253.901,00 |
| 27.02.2026 | 2,13 | 2,15 | 2,12 | 2,15 | 0,47% | 70.111,00 |
| 26.02.2026 | 2,12 | 2,15 | 2,10 | 2,14 | 0,56% | 108.425,00 |
| 25.02.2026 | 2,13 | 2,15 | 2,10 | 2,12 | -0,56% | 127.336,00 |
| 24.02.2026 | 2,13 | 2,17 | 2,13 | 2,14 | -0,37% | 76.780,00 |
| 23.02.2026 | 2,17 | 2,17 | 2,12 | 2,14 | -1,38% | 132.400,00 |
| 20.02.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -0,46% | 94.575,00 |
| 19.02.2026 | 2,25 | 2,25 | 2,18 | 2,18 | -2,50% | 109.024,00 |
| 18.02.2026 | 2,21 | 2,27 | 2,20 | 2,24 | 1,08% | 150.800,00 |
| 17.02.2026 | 2,18 | 2,22 | 2,15 | 2,22 | 2,40% | 131.759,00 |
| 16.02.2026 | 2,20 | 2,24 | 2,16 | 2,16 | -1,19% | 144.093,00 |
| 13.02.2026 | 2,18 | 2,20 | 2,16 | 2,19 | 0,37% | 108.117,00 |
| 12.02.2026 | 2,19 | 2,24 | 2,17 | 2,18 | -0,46% | 223.607,00 |
| 11.02.2026 | 2,15 | 2,19 | 2,12 | 2,19 | 1,86% | 113.738,00 |
| 10.02.2026 | 2,12 | 2,19 | 2,12 | 2,15 | 1,13% | 135.194,00 |
| 09.02.2026 | 2,07 | 2,13 | 2,07 | 2,13 | 2,80% | 121.726,00 |
| 06.02.2026 | 2,14 | 2,14 | 2,05 | 2,07 | -3,27% | 139.035,00 |
| 05.02.2026 | 2,13 | 2,15 | 2,11 | 2,14 | 0,19% | 76.637,00 |
| 04.02.2026 | 2,14 | 2,17 | 2,13 | 2,14 | -0,74% | 169.782,00 |
| 03.02.2026 | 2,13 | 2,16 | 2,12 | 2,15 | 1,41% | 128.420,00 |
| 02.02.2026 | 2,10 | 2,14 | 2,09 | 2,12 | 0,19% | 93.377,00 |
| 30.01.2026 | 2,07 | 2,12 | 2,07 | 2,12 | 2,02% | 110.510,00 |
| 29.01.2026 | 2,17 | 2,17 | 2,07 | 2,08 | -4,55% | 324.497,00 |
| 28.01.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -0,87% | - |
| 27.01.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 1,11% | 112.479,00 |
| 26.01.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -0,18% | 66.963,00 |
| 23.01.2026 | 2,20 | 2,21 | 2,17 | 2,17 | -1,45% | 99.802,00 |
| 22.01.2026 | 2,20 | 2,23 | 2,17 | 2,21 | 0,91% | 108.706,00 |
| 21.01.2026 | 2,15 | 2,20 | 2,15 | 2,19 | 1,67% | 290.502,00 |
| 20.01.2026 | 2,22 | 2,23 | 2,13 | 2,15 | -4,87% | 201.217,00 |
| 19.01.2026 | 2,16 | 2,26 | 2,15 | 2,26 | 3,48% | 382.326,00 |
| 16.01.2026 | 2,19 | 2,19 | 2,17 | 2,18 | 0,18% | 155.833,00 |
| 15.01.2026 | 2,21 | 2,21 | 2,15 | 2,18 | -1,00% | 413.145,00 |
| 14.01.2026 | 2,21 | 2,24 | 2,17 | 2,20 | -1,17% | 216.827,00 |
| 13.01.2026 | 2,15 | 2,25 | 2,13 | 2,23 | 4,01% | 305.991,00 |
| 12.01.2026 | 2,16 | 2,19 | 2,13 | 2,14 | -0,46% | 107.727,00 |
| 09.01.2026 | 2,14 | 2,17 | 2,12 | 2,15 | 1,13% | 184.285,00 |
| 08.01.2026 | 2,13 | 2,16 | 2,10 | 2,13 | 0,66% | 268.597,00 |
| 07.01.2026 | 2,16 | 2,16 | 2,11 | 2,11 | -2,13% | 150.315,00 |
| 06.01.2026 | 2,15 | 2,18 | 2,10 | 2,16 | 0,19% | 313.906,00 |
| 05.01.2026 | 2,23 | 2,24 | 2,14 | 2,16 | -2,00% | 201.995,00 |
| 02.01.2026 | 2,26 | 2,28 | 2,19 | 2,20 | -3,08% | 202.369,00 |
| 31.12.2025 | 2,25 | 2,28 | 2,23 | 2,27 | 0,89% | 70.061,00 |
| 30.12.2025 | 2,17 | 2,28 | 2,17 | 2,25 | 3,21% | 234.691,00 |
| 29.12.2025 | 2,22 | 2,25 | 2,18 | 2,18 | -1,71% | 234.039,00 |
| 24.12.2025 | 2,19 | 2,23 | 2,19 | 2,22 | 1,56% | 88.076,00 |
| 23.12.2025 | 2,18 | 2,23 | 2,16 | 2,18 | 1,20% | 211.252,00 |
| 22.12.2025 | 2,25 | 2,29 | 2,16 | 2,16 | -3,23% | 467.385,00 |
| 19.12.2025 | 2,28 | 2,31 | 2,22 | 2,23 | -3,04% | 479.545,00 |
| 18.12.2025 | 2,39 | 2,39 | 2,24 | 2,30 | -4,17% | 1.139.663,00 |
| 17.12.2025 | 3,01 | 3,01 | 2,38 | 2,40 | -22,88% | 1.670.105,00 |
| 16.12.2025 | 3,10 | 3,11 | 3,04 | 3,11 | 0,39% | 73.216,00 |
| 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 |