4,322€
1,74%
Echtzeit-Aktienkurs EUROAPI SAS EO 1
Bid:
Ask:
Aktienkurse zur EUROAPI SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 4,19 | 4,33 | 4,19 | 4,33 | 1,84% | 146,00 |
| 17.09.2024 | 4,16 | 4,25 | 4,16 | 4,25 | 2,26% | 1.827,00 |
| 16.09.2024 | 4,31 | 4,31 | 4,00 | 4,15 | -5,38% | 15.483,00 |
| 13.09.2024 | 4,15 | 4,39 | 4,15 | 4,39 | 5,78% | 2.017,00 |
| 12.09.2024 | 4,08 | 4,22 | 4,08 | 4,15 | 0,97% | 1.045,00 |
| 11.09.2024 | 4,03 | 4,26 | 4,03 | 4,11 | 1,99% | 459,00 |
| 10.09.2024 | 4,04 | 4,04 | 4,01 | 4,03 | -0,40% | 50,00 |
| 09.09.2024 | 4,03 | 4,07 | 4,02 | 4,05 | -0,74% | 123,00 |
| 06.09.2024 | 4,15 | 4,15 | 4,08 | 4,08 | -4,00% | 40,00 |
| 05.09.2024 | 4,08 | 4,28 | 4,03 | 4,25 | 3,66% | 5.356,00 |
| 04.09.2024 | 3,99 | 4,12 | 3,99 | 4,10 | 1,94% | 1.513,00 |
| 03.09.2024 | 4,03 | 4,03 | 4,01 | 4,02 | -0,79% | 496,00 |
| 02.09.2024 | 4,14 | 4,16 | 4,01 | 4,05 | -2,17% | 1.793,00 |
| 30.08.2024 | 3,95 | 4,24 | 3,95 | 4,14 | 4,49% | 2.474,00 |
| 29.08.2024 | 4,08 | 4,08 | 3,96 | 3,96 | -1,49% | 4.305,00 |
| 28.08.2024 | 4,10 | 4,10 | 4,02 | 4,02 | -2,33% | 1.830,00 |
| 27.08.2024 | 4,00 | 4,17 | 4,00 | 4,12 | 1,23% | 7.737,00 |
| 26.08.2024 | 4,19 | 4,22 | 3,98 | 4,07 | -2,91% | 43,00 |
| 23.08.2024 | 4,43 | 4,45 | 4,14 | 4,19 | -7,14% | 2.701,00 |
| 22.08.2024 | 4,33 | 4,51 | 4,32 | 4,51 | 4,20% | 1.641,00 |
| 21.08.2024 | 4,33 | 4,36 | 4,32 | 4,33 | 1,50% | 2.539,00 |
| 20.08.2024 | 4,24 | 4,27 | 4,19 | 4,27 | -1,20% | 1.440,00 |
| 19.08.2024 | 4,21 | 4,32 | 4,06 | 4,32 | 4,05% | 1.084,00 |
| 16.08.2024 | 4,25 | 4,25 | 4,15 | 4,15 | -1,19% | 1.502,00 |
| 15.08.2024 | 4,18 | 4,20 | 4,12 | 4,20 | 0,38% | 1.443,00 |
| 14.08.2024 | 4,16 | 4,28 | 4,16 | 4,18 | 1,55% | 1.679,00 |
| 13.08.2024 | 3,97 | 4,14 | 3,97 | 4,12 | 4,73% | 393,00 |
| 12.08.2024 | 4,04 | 4,11 | 3,91 | 3,93 | -2,58% | 2.562,00 |
| 09.08.2024 | 4,08 | 4,08 | 3,90 | 4,04 | 0,30% | 1.788,00 |
| 08.08.2024 | 3,96 | 4,03 | 3,93 | 4,03 | 0,30% | 614,00 |
| 07.08.2024 | 3,87 | 4,05 | 3,87 | 4,01 | 3,40% | 10.125,00 |
| 06.08.2024 | 3,66 | 3,89 | 3,60 | 3,88 | 7,00% | 2.277,00 |
| 05.08.2024 | 3,66 | 3,70 | 3,50 | 3,63 | -3,25% | 5.928,00 |
| 02.08.2024 | 3,85 | 3,92 | 3,71 | 3,75 | -3,75% | 12.858,00 |
| 01.08.2024 | 3,90 | 3,97 | 3,78 | 3,90 | 4,39% | 5.397,00 |
| 31.07.2024 | 3,37 | 3,79 | 3,37 | 3,73 | 9,76% | 5.183,00 |
| 30.07.2024 | 3,41 | 3,48 | 3,34 | 3,40 | -1,16% | 10.364,00 |
| 29.07.2024 | 3,31 | 3,44 | 3,31 | 3,44 | 2,87% | 2.254,00 |
| 26.07.2024 | 3,18 | 3,36 | 3,18 | 3,34 | 4,17% | 227,00 |
| 25.07.2024 | 3,11 | 3,21 | 3,11 | 3,21 | 2,10% | 666,00 |
| 24.07.2024 | 3,16 | 3,18 | 3,12 | 3,14 | -0,95% | 193,00 |
| 23.07.2024 | 3,12 | 3,18 | 3,12 | 3,17 | 1,60% | 2.290,00 |
| 22.07.2024 | 3,04 | 3,20 | 3,04 | 3,12 | 2,56% | 3.948,00 |
| 19.07.2024 | 2,99 | 3,05 | 2,97 | 3,05 | 1,60% | 327,00 |
| 18.07.2024 | 2,91 | 3,00 | 2,91 | 3,00 | 1,28% | 8.089,00 |
| 17.07.2024 | 2,89 | 2,96 | 2,89 | 2,96 | 1,86% | 4.450,00 |
| 16.07.2024 | 2,81 | 2,91 | 2,81 | 2,91 | 2,90% | 1.050,00 |
| 15.07.2024 | 2,81 | 2,86 | 2,81 | 2,82 | -0,07% | 448,00 |
| 12.07.2024 | 2,79 | 2,84 | 2,79 | 2,83 | 3,06% | 1.140,00 |
| 11.07.2024 | 2,65 | 2,75 | 2,60 | 2,74 | 3,79% | 254,00 |
| 10.07.2024 | 2,56 | 2,68 | 2,55 | 2,64 | 2,09% | 1.699,00 |
| 09.07.2024 | 2,61 | 2,62 | 2,56 | 2,59 | -3,14% | 1.220,00 |
| 08.07.2024 | 2,62 | 2,70 | 2,61 | 2,67 | 2,14% | 1.504,00 |
| 05.07.2024 | 2,67 | 2,72 | 2,62 | 2,62 | -4,87% | 6.130,00 |
| 04.07.2024 | 2,80 | 2,85 | 2,75 | 2,75 | -0,43% | 633,00 |
| 03.07.2024 | 2,56 | 2,77 | 2,56 | 2,76 | 6,97% | 2.765,00 |
| 02.07.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -2,42% | 464,00 |
| 01.07.2024 | 2,66 | 2,66 | 2,58 | 2,65 | 2,08% | 3.643,00 |
| 28.06.2024 | 2,85 | 2,85 | 2,54 | 2,59 | -8,22% | 11.661,00 |
| 27.06.2024 | 3,05 | 3,23 | 2,75 | 2,82 | -7,47% | 26.406,00 |
| 26.06.2024 | 2,95 | 3,13 | 2,75 | 3,05 | 4,02% | 3.525,00 |
| 25.06.2024 | 2,96 | 2,96 | 2,89 | 2,93 | -0,74% | 1.284,00 |
| 24.06.2024 | 3,05 | 3,05 | 2,92 | 2,96 | -2,25% | 1.285,00 |
| 21.06.2024 | 3,05 | 3,05 | 3,02 | 3,02 | -3,32% | 306,00 |
| 20.06.2024 | 3,07 | 3,13 | 3,04 | 3,13 | 3,51% | 3.377,00 |
| 19.06.2024 | 3,11 | 3,15 | 3,01 | 3,02 | -2,52% | 440,00 |
| 18.06.2024 | 3,07 | 3,13 | 3,03 | 3,10 | 4,24% | 3.754,00 |
| 17.06.2024 | 2,80 | 3,05 | 2,80 | 2,97 | 2,13% | 21.171,00 |
| 14.06.2024 | 2,90 | 2,91 | 2,85 | 2,91 | -0,75% | 3.035,00 |
| 13.06.2024 | 3,05 | 3,05 | 2,90 | 2,93 | -3,68% | 43.061,00 |
| 12.06.2024 | 3,07 | 3,10 | 3,03 | 3,05 | -0,33% | 2.310,00 |
| 11.06.2024 | 3,22 | 3,22 | 3,05 | 3,06 | -7,67% | 13.784,00 |
| 10.06.2024 | 3,15 | 3,31 | 3,05 | 3,31 | 3,37% | 15.213,00 |
| 07.06.2024 | 3,86 | 3,86 | 3,16 | 3,20 | -17,86% | 36.673,00 |
| 06.06.2024 | 4,20 | 4,20 | 3,88 | 3,90 | 3,45% | 9.355,00 |
| 05.06.2024 | 3,66 | 3,87 | 3,66 | 3,77 | 2,39% | 11.896,00 |
| 04.06.2024 | 3,80 | 3,80 | 3,64 | 3,68 | 0,27% | 1.367,00 |
| 03.06.2024 | 3,58 | 3,72 | 3,58 | 3,67 | 3,03% | 1.248,00 |
| 31.05.2024 | 3,63 | 3,63 | 3,55 | 3,56 | -1,77% | 2.395,00 |
| 30.05.2024 | 3,44 | 3,63 | 3,44 | 3,63 | 4,44% | 239,00 |
| 29.05.2024 | 3,58 | 3,58 | 3,47 | 3,47 | -3,07% | 498,00 |
| 28.05.2024 | 3,58 | 3,62 | 3,52 | 3,58 | 1,02% | 4.872,00 |
| 27.05.2024 | 3,68 | 3,68 | 3,50 | 3,55 | -1,94% | 13.855,00 |
| 24.05.2024 | 3,54 | 3,64 | 3,54 | 3,62 | 2,44% | 4.154,00 |
| 23.05.2024 | 3,36 | 3,71 | 3,33 | 3,53 | 8,08% | 25.113,00 |
| 22.05.2024 | 3,29 | 3,30 | 3,23 | 3,27 | -0,67% | 6.097,00 |
| 21.05.2024 | 3,30 | 3,30 | 3,20 | 3,29 | 1,48% | 251,00 |
| 20.05.2024 | 3,25 | 3,26 | 3,24 | 3,24 | 0,00% | 1.509,00 |
| 17.05.2024 | 3,19 | 3,27 | 3,19 | 3,24 | 1,69% | 6.041,00 |
| 16.05.2024 | 3,22 | 3,22 | 3,14 | 3,19 | -0,81% | 10.705,00 |
| 15.05.2024 | 3,23 | 3,23 | 3,15 | 3,21 | 1,13% | 1.081,00 |
| 14.05.2024 | 3,21 | 3,25 | 3,18 | 3,18 | -1,37% | 10.264,00 |
| 13.05.2024 | 3,10 | 3,25 | 3,04 | 3,22 | 4,75% | 7.031,00 |
| 10.05.2024 | 3,11 | 3,17 | 3,07 | 3,07 | -0,90% | 1.266,00 |
| 09.05.2024 | 3,05 | 3,10 | 3,05 | 3,10 | 1,51% | 2.674,00 |
| 08.05.2024 | 3,06 | 3,10 | 3,01 | 3,06 | -0,33% | 1.940,00 |
| 07.05.2024 | 2,93 | 3,07 | 2,92 | 3,07 | 4,93% | 1.507,00 |
| 06.05.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 0,41% | 6.426,00 |
| 03.05.2024 | 2,87 | 2,93 | 2,87 | 2,91 | 1,89% | 64,00 |
| 02.05.2024 | 2,93 | 2,95 | 2,86 | 2,86 | -3,51% | 2.497,00 |