2,588€
-0,38%
Echtzeit-Aktienkurs EUROAPI SAS EO 1
Bid:
Ask:
Aktienkurse zur EUROAPI SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 3,17 | 3,24 | 3,13 | 3,23 | -0,12% | 72.068,00 |
| 31.01.2025 | 3,07 | 3,31 | 3,04 | 3,23 | 4,67% | 174.351,00 |
| 30.01.2025 | 3,03 | 3,11 | 3,01 | 3,09 | 1,45% | 103.184,00 |
| 29.01.2025 | 3,18 | 3,24 | 3,00 | 3,04 | -4,04% | 121.645,00 |
| 28.01.2025 | 3,16 | 3,25 | 3,15 | 3,17 | 0,19% | 75.563,00 |
| 27.01.2025 | 3,11 | 3,19 | 3,10 | 3,16 | 0,89% | 61.084,00 |
| 24.01.2025 | 3,10 | 3,21 | 3,10 | 3,14 | 1,49% | 113.420,00 |
| 23.01.2025 | 3,13 | 3,13 | 3,06 | 3,09 | -0,64% | 63.212,00 |
| 22.01.2025 | 3,19 | 3,19 | 3,10 | 3,11 | -1,95% | 43.592,00 |
| 21.01.2025 | 3,14 | 3,20 | 3,11 | 3,17 | 0,89% | 43.938,00 |
| 20.01.2025 | 3,13 | 3,17 | 3,11 | 3,14 | 0,45% | 47.628,00 |
| 17.01.2025 | 3,19 | 3,22 | 3,13 | 3,13 | -1,76% | 56.372,00 |
| 16.01.2025 | 3,26 | 3,33 | 3,17 | 3,19 | -1,36% | 84.757,00 |
| 15.01.2025 | 3,15 | 3,30 | 3,15 | 3,23 | 2,15% | 129.270,00 |
| 14.01.2025 | 3,10 | 3,17 | 3,10 | 3,16 | 1,87% | 44.400,00 |
| 13.01.2025 | 3,12 | 3,16 | 3,07 | 3,10 | 0,13% | 105.699,00 |
| 10.01.2025 | 3,17 | 3,20 | 3,09 | 3,10 | -2,21% | 112.236,00 |
| 09.01.2025 | 3,16 | 3,27 | 3,14 | 3,17 | 0,32% | 236.387,00 |
| 08.01.2025 | 3,09 | 3,18 | 3,07 | 3,16 | 2,40% | 155.154,00 |
| 07.01.2025 | 3,00 | 3,12 | 3,00 | 3,09 | 2,94% | 199.162,00 |
| 06.01.2025 | 2,96 | 3,03 | 2,88 | 3,00 | 2,18% | 144.117,00 |
| 03.01.2025 | 2,97 | 3,01 | 2,92 | 2,93 | -1,34% | 166.110,00 |
| 02.01.2025 | 2,90 | 2,98 | 2,85 | 2,97 | 3,26% | 190.332,00 |
| 31.12.2024 | 2,82 | 2,89 | 2,80 | 2,88 | 2,35% | 115.692,00 |
| 30.12.2024 | 2,80 | 2,83 | 2,76 | 2,81 | 0,14% | 97.102,00 |
| 27.12.2024 | 2,77 | 2,83 | 2,76 | 2,81 | 2,18% | 133.214,00 |
| 24.12.2024 | 2,80 | 2,83 | 2,75 | 2,75 | -1,79% | 111.814,00 |
| 23.12.2024 | 2,77 | 2,83 | 2,71 | 2,80 | -0,36% | 303.967,00 |
| 20.12.2024 | 2,80 | 2,85 | 2,73 | 2,81 | 0,29% | 241.488,00 |
| 19.12.2024 | 2,75 | 2,84 | 2,73 | 2,80 | 0,07% | 159.428,00 |
| 18.12.2024 | 2,82 | 2,88 | 2,80 | 2,80 | -0,85% | 163.758,00 |
| 17.12.2024 | 2,92 | 2,94 | 2,81 | 2,82 | -4,27% | 291.120,00 |
| 16.12.2024 | 2,96 | 3,01 | 2,92 | 2,95 | -0,81% | 213.981,00 |
| 13.12.2024 | 3,13 | 3,18 | 2,93 | 2,97 | -5,23% | 449.108,00 |
| 12.12.2024 | 3,20 | 3,23 | 3,07 | 3,14 | -1,94% | 334.488,00 |
| 11.12.2024 | 3,26 | 3,32 | 3,16 | 3,20 | -1,54% | 592.301,00 |
| 10.12.2024 | 4,37 | 4,40 | 3,21 | 3,25 | -26,74% | 1.647.827,00 |
| 09.12.2024 | 4,40 | 4,46 | 4,30 | 4,44 | 0,45% | 135.843,00 |
| 06.12.2024 | 4,09 | 4,43 | 4,08 | 4,42 | 7,65% | 264.709,00 |
| 05.12.2024 | 4,18 | 4,22 | 4,04 | 4,10 | -2,38% | 176.125,00 |
| 04.12.2024 | 4,12 | 4,26 | 4,06 | 4,20 | 1,50% | 151.523,00 |
| 03.12.2024 | 3,97 | 4,19 | 3,90 | 4,14 | 4,55% | 208.703,00 |
| 02.12.2024 | 4,07 | 4,21 | 3,85 | 3,96 | -3,60% | 256.026,00 |
| 29.11.2024 | 3,96 | 4,12 | 3,94 | 4,11 | 3,84% | 179.791,00 |
| 28.11.2024 | 3,90 | 3,99 | 3,85 | 3,96 | 1,44% | 122.175,00 |
| 27.11.2024 | 3,82 | 3,95 | 3,76 | 3,90 | 1,77% | 155.058,00 |
| 26.11.2024 | 3,69 | 3,84 | 3,62 | 3,83 | 3,18% | 94.140,00 |
| 25.11.2024 | 3,53 | 3,72 | 3,49 | 3,71 | 5,45% | 119.689,00 |
| 22.11.2024 | 3,41 | 3,53 | 3,41 | 3,52 | 3,01% | 79.323,00 |
| 21.11.2024 | 3,42 | 3,43 | 3,34 | 3,42 | 0,15% | - |
| 20.11.2024 | 3,38 | 3,51 | 3,36 | 3,41 | 1,01% | 141.678,00 |
| 19.11.2024 | 3,38 | 3,46 | 3,31 | 3,38 | -0,06% | 77.816,00 |
| 18.11.2024 | 3,45 | 3,50 | 3,35 | 3,38 | -1,97% | 100.945,00 |
| 15.11.2024 | 3,49 | 3,53 | 3,42 | 3,45 | -1,99% | 108.868,00 |
| 14.11.2024 | 3,64 | 3,70 | 3,48 | 3,52 | -2,98% | 141.220,00 |
| 13.11.2024 | 3,54 | 3,70 | 3,52 | 3,63 | 2,02% | 119.141,00 |
| 12.11.2024 | 3,87 | 3,87 | 3,52 | 3,56 | -8,35% | 157.334,00 |
| 11.11.2024 | 3,95 | 3,97 | 3,85 | 3,88 | -1,22% | 91.906,00 |
| 08.11.2024 | 3,93 | 3,97 | 3,82 | 3,93 | 0,10% | 76.387,00 |
| 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 |