4,173€
-3,63%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 4,31 | 4,31 | 4,01 | 4,14 | -4,39% | - |
| 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 |
| 21.06.2024 | 3,11 | 3,16 | 3,02 | 3,03 | -3,56% | 202.569,00 |
| 20.06.2024 | 3,03 | 3,16 | 3,03 | 3,14 | 3,42% | 195.188,00 |
| 19.06.2024 | 3,15 | 3,15 | 3,00 | 3,04 | -2,44% | 148.389,00 |
| 18.06.2024 | 3,08 | 3,17 | 3,01 | 3,12 | 3,66% | 208.976,00 |
| 17.06.2024 | 2,90 | 3,07 | 2,90 | 3,01 | 3,66% | 235.567,00 |
| 14.06.2024 | 2,88 | 2,93 | 2,83 | 2,90 | -0,34% | 253.450,00 |
| 13.06.2024 | 3,05 | 3,06 | 2,88 | 2,91 | -4,84% | 229.919,00 |
| 12.06.2024 | 3,07 | 3,15 | 3,02 | 3,06 | -0,26% | 239.878,00 |
| 11.06.2024 | 3,30 | 3,30 | 3,04 | 3,07 | -7,20% | 238.291,00 |
| 10.06.2024 | 3,08 | 3,32 | 3,03 | 3,30 | 3,70% | 368.888,00 |
| 07.06.2024 | 3,82 | 3,82 | 3,15 | 3,19 | -17,89% | 1.550.654,00 |
| 06.06.2024 | 3,93 | 4,10 | 3,87 | 3,88 | 3,80% | 547.654,00 |
| 05.06.2024 | 3,70 | 3,88 | 3,70 | 3,74 | 2,02% | 241.852,00 |
| 04.06.2024 | 3,68 | 3,80 | 3,64 | 3,66 | -0,81% | 207.654,00 |
| 03.06.2024 | 3,60 | 3,73 | 3,60 | 3,69 | 2,33% | 215.512,00 |
| 31.05.2024 | 3,66 | 3,67 | 3,54 | 3,61 | -0,82% | 2.217.207,00 |
| 30.05.2024 | 3,46 | 3,66 | 3,46 | 3,64 | 5,14% | 357.747,00 |
| 29.05.2024 | 3,59 | 3,61 | 3,46 | 3,46 | -3,94% | 217.330,00 |
| 28.05.2024 | 3,57 | 3,64 | 3,52 | 3,60 | 1,24% | 261.890,00 |
| 27.05.2024 | 3,61 | 3,61 | 3,47 | 3,56 | -1,11% | 175.900,00 |
| 24.05.2024 | 3,54 | 3,68 | 3,52 | 3,60 | 0,73% | 389.993,00 |
| 23.05.2024 | 3,50 | 3,79 | 3,32 | 3,57 | 9,97% | 1.372.748,00 |
| 22.05.2024 | 3,30 | 3,31 | 3,21 | 3,25 | -1,52% | 141.408,00 |
| 21.05.2024 | 3,30 | 3,32 | 3,19 | 3,30 | 0,24% | 196.223,00 |
| 20.05.2024 | 3,24 | 3,29 | 3,20 | 3,29 | 1,17% | 119.031,00 |
| 17.05.2024 | 3,22 | 3,30 | 3,19 | 3,25 | 1,24% | 189.231,00 |
| 16.05.2024 | 3,23 | 3,23 | 3,13 | 3,21 | 0,63% | 212.394,00 |
| 15.05.2024 | 3,21 | 3,25 | 3,15 | 3,19 | -1,11% | 212.799,00 |
| 14.05.2024 | 3,23 | 3,27 | 3,17 | 3,23 | 0,12% | 155.550,00 |
| 13.05.2024 | 3,12 | 3,26 | 3,02 | 3,23 | 3,86% | 240.127,00 |
| 10.05.2024 | 3,12 | 3,17 | 3,07 | 3,11 | -0,19% | 181.958,00 |
| 09.05.2024 | 3,05 | 3,12 | 3,04 | 3,11 | 1,24% | 159.926,00 |
| 08.05.2024 | 3,06 | 3,11 | 3,00 | 3,07 | -0,13% | 278.849,00 |
| 07.05.2024 | 2,90 | 3,08 | 2,90 | 3,08 | 5,05% | 240.702,00 |
| 06.05.2024 | 2,91 | 2,93 | 2,88 | 2,93 | 1,31% | 191.062,00 |
| 03.05.2024 | 2,89 | 2,93 | 2,88 | 2,89 | 0,91% | 116.819,00 |
| 02.05.2024 | 2,95 | 2,98 | 2,87 | 2,87 | -2,91% | 227.799,00 |
| 30.04.2024 | 2,92 | 2,96 | 2,91 | 2,95 | 1,17% | 267.852,00 |
| 29.04.2024 | 2,78 | 2,92 | 2,76 | 2,92 | 5,72% | 206.424,00 |