1,465€
1,03%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 1,12% | 128.401,00 |
| 20.05.2026 | 1,45 | 1,45 | 1,41 | 1,43 | -0,14% | 119.067,00 |
| 19.05.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,14% | 48.765,00 |
| 18.05.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -1,24% | 148.181,00 |
| 15.05.2026 | 1,51 | 1,53 | 1,45 | 1,45 | -2,55% | 249.014,00 |
| 14.05.2026 | 1,48 | 1,57 | 1,46 | 1,49 | 1,36% | 342.969,00 |
| 13.05.2026 | 1,46 | 1,48 | 1,45 | 1,47 | 1,38% | 49.904,00 |
| 12.05.2026 | 1,50 | 1,50 | 1,44 | 1,45 | -3,07% | 280.579,00 |
| 11.05.2026 | 1,48 | 1,52 | 1,45 | 1,50 | 1,08% | 152.309,00 |
| 08.05.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,60% | 139.252,00 |
| 07.05.2026 | 1,50 | 1,53 | 1,46 | 1,50 | -0,40% | 187.734,00 |
| 06.05.2026 | 1,50 | 1,54 | 1,47 | 1,51 | 0,80% | 189.745,00 |
| 05.05.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 4,17% | 368.129,00 |
| 04.05.2026 | 1,38 | 1,45 | 1,38 | 1,44 | 4,96% | 387.521,00 |
| 30.04.2026 | 1,32 | 1,37 | 1,31 | 1,37 | 3,95% | 156.050,00 |
| 29.04.2026 | 1,36 | 1,38 | 1,32 | 1,32 | -3,09% | 230.135,00 |
| 28.04.2026 | 1,31 | 1,42 | 1,27 | 1,36 | 4,62% | 349.564,00 |
| 27.04.2026 | 1,28 | 1,30 | 1,26 | 1,30 | 1,72% | 157.720,00 |
| 24.04.2026 | 1,28 | 1,29 | 1,26 | 1,28 | 0,16% | 95.144,00 |
| 23.04.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,31% | 66.057,00 |
| 22.04.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,16% | 135.716,00 |
| 21.04.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | 95.557,00 |
| 20.04.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -2,12% | 128.893,00 |
| 17.04.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 0,00% | 118.280,00 |
| 16.04.2026 | 1,30 | 1,34 | 1,30 | 1,32 | 0,46% | 154.361,00 |
| 15.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 0,77% | 92.848,00 |
| 14.04.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,24% | 154.817,00 |
| 13.04.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -1,23% | 195.555,00 |
| 10.04.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 3,32% | 116.640,00 |
| 09.04.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -2,62% | 136.250,00 |
| 08.04.2026 | 1,29 | 1,33 | 1,26 | 1,30 | 4,01% | 191.592,00 |
| 07.04.2026 | 1,27 | 1,31 | 1,24 | 1,25 | -1,34% | 187.625,00 |
| 02.04.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -2,69% | 151.818,00 |
| 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 |