3,869€
-1,40%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 3,93 | 3,94 | 3,84 | 3,87 | -1,43% | - |
| 07.11.2024 | 3,90 | 3,99 | 3,80 | 3,92 | 0,10% | 135.102,00 |
| 06.11.2024 | 3,96 | 4,06 | 3,90 | 3,92 | 0,26% | 114.081,00 |
| 05.11.2024 | 4,00 | 4,15 | 3,84 | 3,91 | -1,76% | 215.292,00 |
| 04.11.2024 | 3,82 | 3,98 | 3,75 | 3,98 | 2,95% | 177.211,00 |
| 01.11.2024 | 3,58 | 3,89 | 3,45 | 3,87 | 8,23% | 205.691,00 |
| 31.10.2024 | 3,54 | 3,59 | 3,52 | 3,57 | 1,02% | 66.764,00 |
| 30.10.2024 | 3,58 | 3,60 | 3,48 | 3,54 | -1,23% | 60.369,00 |
| 29.10.2024 | 3,55 | 3,63 | 3,52 | 3,58 | 1,24% | 82.637,00 |
| 28.10.2024 | 3,42 | 3,59 | 3,41 | 3,54 | 3,27% | 162.522,00 |
| 25.10.2024 | 3,29 | 3,45 | 3,29 | 3,42 | 4,07% | 113.965,00 |
| 24.10.2024 | 3,34 | 3,37 | 3,29 | 3,29 | -1,79% | 58.113,00 |
| 23.10.2024 | 3,28 | 3,39 | 3,26 | 3,35 | 1,95% | 93.764,00 |
| 22.10.2024 | 3,24 | 3,32 | 3,21 | 3,29 | 1,29% | 60.179,00 |
| 21.10.2024 | 3,34 | 3,42 | 3,24 | 3,24 | -2,87% | 110.562,00 |
| 18.10.2024 | 3,22 | 3,34 | 3,19 | 3,34 | 3,92% | 157.429,00 |
| 17.10.2024 | 3,21 | 3,25 | 3,18 | 3,21 | 0,12% | 99.142,00 |
| 16.10.2024 | 3,22 | 3,26 | 3,19 | 3,21 | -0,68% | 77.206,00 |
| 15.10.2024 | 3,18 | 3,28 | 3,14 | 3,23 | 1,89% | - |
| 14.10.2024 | 3,26 | 3,26 | 3,15 | 3,17 | -4,40% | 192.393,00 |
| 11.10.2024 | 3,38 | 3,54 | 3,32 | 3,32 | -0,06% | 331.299,00 |
| 10.10.2024 | 3,37 | 3,37 | 3,30 | 3,32 | -1,60% | 109.393,00 |
| 09.10.2024 | 3,44 | 3,50 | 3,34 | 3,37 | -2,26% | 160.107,00 |
| 08.10.2024 | 3,51 | 3,51 | 3,45 | 3,45 | -1,93% | 91.968,00 |
| 07.10.2024 | 3,59 | 3,63 | 3,52 | 3,52 | -2,92% | 76.868,00 |
| 04.10.2024 | 3,52 | 3,66 | 3,52 | 3,63 | 3,01% | 91.167,00 |
| 03.10.2024 | 3,76 | 3,78 | 3,52 | 3,52 | -6,68% | 121.498,00 |
| 02.10.2024 | 3,78 | 3,82 | 3,73 | 3,77 | 0,37% | 63.757,00 |
| 01.10.2024 | 3,79 | 3,99 | 3,74 | 3,76 | -0,84% | 180.319,00 |
| 30.09.2024 | 4,00 | 4,00 | 3,79 | 3,79 | -5,25% | 202.567,00 |
| 27.09.2024 | 4,02 | 4,12 | 4,00 | 4,00 | -0,55% | 109.727,00 |
| 26.09.2024 | 4,08 | 4,17 | 4,02 | 4,02 | -1,18% | 123.868,00 |
| 25.09.2024 | 4,06 | 4,11 | 4,02 | 4,07 | -0,05% | 98.415,00 |
| 24.09.2024 | 4,06 | 4,15 | 4,03 | 4,07 | 0,89% | 99.692,00 |
| 23.09.2024 | 4,11 | 4,28 | 4,04 | 4,04 | -2,13% | 188.018,00 |
| 20.09.2024 | 4,27 | 4,30 | 4,07 | 4,12 | -3,87% | 1.896.726,00 |
| 19.09.2024 | 4,31 | 4,36 | 4,26 | 4,29 | -0,51% | 110.044,00 |
| 18.09.2024 | 4,27 | 4,36 | 4,16 | 4,31 | 0,94% | 106.876,00 |
| 17.09.2024 | 4,16 | 4,27 | 4,14 | 4,27 | 2,69% | 156.833,00 |
| 16.09.2024 | 4,22 | 4,24 | 4,00 | 4,16 | -3,93% | 185.618,00 |
| 13.09.2024 | 4,15 | 4,40 | 4,12 | 4,33 | 4,19% | 171.527,00 |
| 12.09.2024 | 4,13 | 4,24 | 4,08 | 4,16 | 0,97% | 82.089,00 |
| 11.09.2024 | 4,02 | 4,28 | 4,02 | 4,12 | 1,88% | 195.233,00 |
| 10.09.2024 | 4,03 | 4,06 | 3,99 | 4,04 | -0,59% | 138.473,00 |
| 09.09.2024 | 4,04 | 4,11 | 4,02 | 4,06 | 0,74% | 82.558,00 |
| 06.09.2024 | 4,24 | 4,24 | 3,99 | 4,03 | -5,53% | 135.343,00 |
| 05.09.2024 | 4,10 | 4,32 | 4,02 | 4,27 | 3,64% | 180.656,00 |
| 04.09.2024 | 3,96 | 4,15 | 3,90 | 4,12 | 2,54% | 178.307,00 |
| 03.09.2024 | 4,06 | 4,06 | 4,00 | 4,02 | -1,18% | 63.703,00 |
| 02.09.2024 | 4,20 | 4,20 | 3,97 | 4,07 | -2,21% | 89.340,00 |
| 30.08.2024 | 3,99 | 4,27 | 3,99 | 4,16 | 4,42% | 208.657,00 |
| 29.08.2024 | 4,02 | 4,10 | 3,98 | 3,98 | -1,34% | 76.545,00 |
| 28.08.2024 | 4,10 | 4,10 | 3,99 | 4,04 | -1,61% | 114.700,00 |
| 27.08.2024 | 4,09 | 4,18 | 3,99 | 4,10 | 0,74% | 204.701,00 |
| 26.08.2024 | 4,22 | 4,28 | 3,95 | 4,07 | -3,51% | 221.753,00 |
| 23.08.2024 | 4,49 | 4,50 | 4,10 | 4,22 | -7,05% | 236.206,00 |
| 22.08.2024 | 4,37 | 4,54 | 4,31 | 4,54 | 3,99% | 137.494,00 |
| 21.08.2024 | 4,25 | 4,38 | 4,25 | 4,37 | 2,73% | 115.019,00 |
| 20.08.2024 | 4,28 | 4,29 | 4,18 | 4,25 | -1,21% | 71.967,00 |
| 19.08.2024 | 4,18 | 4,34 | 4,06 | 4,30 | 2,62% | 352.326,00 |
| 16.08.2024 | 4,20 | 4,22 | 4,13 | 4,19 | -0,57% | 104.763,00 |
| 15.08.2024 | 4,20 | 4,22 | 4,11 | 4,22 | 0,38% | 120.702,00 |
| 14.08.2024 | 4,14 | 4,28 | 4,11 | 4,20 | 1,74% | 155.896,00 |
| 13.08.2024 | 3,96 | 4,17 | 3,93 | 4,13 | 4,30% | 167.280,00 |
| 12.08.2024 | 4,08 | 4,11 | 3,92 | 3,96 | -3,04% | 172.638,00 |
| 09.08.2024 | 4,06 | 4,09 | 3,90 | 4,08 | 0,74% | 154.032,00 |
| 08.08.2024 | 4,05 | 4,08 | 3,94 | 4,05 | -0,64% | 131.083,00 |
| 07.08.2024 | 3,87 | 4,08 | 3,86 | 4,08 | 5,65% | 185.088,00 |
| 06.08.2024 | 3,64 | 3,87 | 3,61 | 3,86 | 6,93% | 153.248,00 |
| 05.08.2024 | 3,68 | 3,72 | 3,47 | 3,61 | -4,50% | 242.334,00 |
| 02.08.2024 | 3,92 | 3,93 | 3,71 | 3,78 | -3,91% | 174.609,00 |
| 01.08.2024 | 3,67 | 3,98 | 3,67 | 3,93 | 5,64% | 252.106,00 |
| 31.07.2024 | 3,15 | 3,80 | 3,14 | 3,72 | 11,16% | 445.069,00 |
| 30.07.2024 | 3,42 | 3,52 | 3,31 | 3,35 | -1,93% | 146.702,00 |
| 29.07.2024 | 3,39 | 3,43 | 3,29 | 3,42 | 1,85% | 338.347,00 |
| 26.07.2024 | 3,22 | 3,39 | 3,17 | 3,35 | 5,01% | 163.860,00 |
| 25.07.2024 | 3,16 | 3,22 | 3,13 | 3,19 | 1,01% | 123.677,00 |
| 24.07.2024 | 3,18 | 3,21 | 3,12 | 3,16 | -1,00% | 107.197,00 |
| 23.07.2024 | 3,13 | 3,21 | 3,13 | 3,19 | 2,18% | 131.908,00 |
| 22.07.2024 | 3,05 | 3,23 | 3,05 | 3,13 | 2,49% | 206.013,00 |
| 19.07.2024 | 3,00 | 3,05 | 2,96 | 3,05 | 1,46% | 132.714,00 |
| 18.07.2024 | 2,95 | 3,01 | 2,91 | 3,01 | 1,90% | 125.105,00 |
| 17.07.2024 | 2,93 | 2,99 | 2,89 | 2,95 | 1,37% | 127.250,00 |
| 16.07.2024 | 2,82 | 2,91 | 2,80 | 2,91 | 2,46% | 116.363,00 |
| 15.07.2024 | 2,83 | 2,88 | 2,80 | 2,84 | 0,07% | 216.430,00 |
| 12.07.2024 | 2,79 | 2,85 | 2,78 | 2,84 | 1,50% | 144.073,00 |
| 11.07.2024 | 2,63 | 2,80 | 2,59 | 2,80 | 5,59% | 168.336,00 |
| 10.07.2024 | 2,57 | 2,69 | 2,53 | 2,65 | 2,87% | 160.321,00 |
| 09.07.2024 | 2,63 | 2,65 | 2,56 | 2,57 | -2,94% | 140.699,00 |
| 08.07.2024 | 2,63 | 2,73 | 2,61 | 2,65 | 0,45% | 149.044,00 |
| 05.07.2024 | 2,76 | 2,78 | 2,61 | 2,64 | -4,42% | 244.447,00 |
| 04.07.2024 | 2,76 | 2,88 | 2,73 | 2,76 | 1,17% | 147.357,00 |
| 03.07.2024 | 2,56 | 2,81 | 2,55 | 2,73 | 6,64% | 274.742,00 |
| 02.07.2024 | 2,60 | 2,64 | 2,54 | 2,56 | -2,59% | 107.523,00 |
| 01.07.2024 | 2,58 | 2,68 | 2,56 | 2,63 | 3,06% | 243.729,00 |
| 28.06.2024 | 2,72 | 2,75 | 2,53 | 2,55 | -8,54% | 417.249,00 |
| 27.06.2024 | 3,10 | 3,25 | 2,72 | 2,79 | -3,99% | 911.596,00 |
| 26.06.2024 | 2,94 | 3,00 | 2,86 | 2,90 | -1,22% | 97.408,00 |
| 25.06.2024 | 2,97 | 3,01 | 2,87 | 2,94 | -1,14% | 162.018,00 |
| 24.06.2024 | 3,01 | 3,07 | 2,91 | 2,97 | -1,91% | 165.074,00 |