2,855€
-1,69%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 2,90 | 2,91 | 2,87 | 2,89 | -0,48% | - |
| 08.09.2025 | 2,87 | 2,92 | 2,85 | 2,90 | 0,97% | 4.294,00 |
| 05.09.2025 | 2,93 | 2,93 | 2,85 | 2,88 | -1,71% | 1.726,00 |
| 04.09.2025 | 2,95 | 2,97 | 2,92 | 2,93 | -0,27% | 869,00 |
| 03.09.2025 | 2,92 | 2,99 | 2,92 | 2,93 | -1,68% | 1.766,00 |
| 02.09.2025 | 3,05 | 3,07 | 2,92 | 2,98 | -2,42% | 7.665,00 |
| 01.09.2025 | 2,99 | 3,07 | 2,99 | 3,06 | 2,55% | 139,00 |
| 29.08.2025 | 3,00 | 3,06 | 2,98 | 2,98 | -0,93% | 1.978,00 |
| 28.08.2025 | 3,08 | 3,08 | 2,96 | 3,01 | -1,76% | 2.846,00 |
| 27.08.2025 | 3,06 | 3,11 | 3,06 | 3,06 | 0,20% | 2.915,00 |
| 26.08.2025 | 3,11 | 3,11 | 3,05 | 3,06 | -2,43% | 821,00 |
| 25.08.2025 | 3,28 | 3,28 | 3,13 | 3,13 | -5,37% | 6.575,00 |
| 22.08.2025 | 3,17 | 3,35 | 3,17 | 3,31 | 4,09% | 9.846,00 |
| 21.08.2025 | 3,19 | 3,23 | 3,18 | 3,18 | 0,13% | 7.270,00 |
| 20.08.2025 | 3,19 | 3,19 | 3,14 | 3,18 | -0,50% | 1.241,00 |
| 19.08.2025 | 3,13 | 3,22 | 3,13 | 3,19 | 1,40% | 2.573,00 |
| 18.08.2025 | 3,09 | 3,15 | 3,08 | 3,15 | 1,81% | 8.480,00 |
| 15.08.2025 | 3,10 | 3,13 | 3,09 | 3,09 | 0,13% | 4.904,00 |
| 14.08.2025 | 3,11 | 3,11 | 3,08 | 3,09 | -1,34% | 254,00 |
| 13.08.2025 | 2,93 | 3,13 | 2,93 | 3,13 | 6,24% | 3.590,00 |
| 12.08.2025 | 2,94 | 2,95 | 2,92 | 2,95 | 0,00% | 22,00 |
| 11.08.2025 | 2,96 | 2,96 | 2,92 | 2,95 | -0,94% | 2.518,00 |
| 08.08.2025 | 2,85 | 3,00 | 2,85 | 2,98 | 3,77% | 4.912,00 |
| 07.08.2025 | 2,65 | 2,87 | 2,65 | 2,87 | 8,31% | 6.557,00 |
| 06.08.2025 | 2,68 | 2,71 | 2,65 | 2,65 | -1,34% | 3.068,00 |
| 05.08.2025 | 2,71 | 2,71 | 2,65 | 2,68 | -0,37% | 12.751,00 |
| 04.08.2025 | 2,85 | 2,86 | 2,69 | 2,69 | -3,02% | 4.208,00 |
| 01.08.2025 | 2,85 | 2,86 | 2,78 | 2,78 | -3,54% | 4.123,00 |
| 31.07.2025 | 2,97 | 2,97 | 2,81 | 2,88 | 2,64% | 3.620,00 |
| 30.07.2025 | 3,01 | 3,01 | 2,80 | 2,81 | -6,59% | 6.689,00 |
| 29.07.2025 | 3,15 | 3,18 | 3,00 | 3,00 | -3,53% | 682,00 |
| 28.07.2025 | 3,19 | 3,19 | 3,11 | 3,11 | -1,33% | 2.653,00 |
| 25.07.2025 | 3,18 | 3,24 | 3,14 | 3,16 | 1,41% | 15.379,00 |
| 24.07.2025 | 3,04 | 3,13 | 3,02 | 3,11 | 5,28% | 2.588,00 |
| 23.07.2025 | 2,92 | 2,96 | 2,90 | 2,96 | 3,43% | 1.640,00 |
| 22.07.2025 | 2,83 | 2,86 | 2,82 | 2,86 | 0,70% | 700,00 |
| 21.07.2025 | 2,90 | 2,91 | 2,84 | 2,84 | -2,87% | 11.685,00 |
| 18.07.2025 | 2,94 | 2,97 | 2,92 | 2,92 | -0,07% | 3.802,00 |
| 17.07.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -2,86% | 3.377,00 |
| 16.07.2025 | 3,10 | 3,10 | 3,01 | 3,01 | -3,53% | 9.967,00 |
| 15.07.2025 | 3,15 | 3,17 | 3,12 | 3,12 | -2,19% | 1.600,00 |
| 14.07.2025 | 3,20 | 3,27 | 3,19 | 3,19 | -1,36% | 4.342,00 |
| 11.07.2025 | 3,30 | 3,30 | 3,23 | 3,23 | -1,16% | 245,00 |
| 10.07.2025 | 3,28 | 3,28 | 3,27 | 3,27 | 0,99% | 6.365,00 |
| 09.07.2025 | 3,26 | 3,28 | 3,23 | 3,24 | -0,74% | 1.638,00 |
| 08.07.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 3,23% | 381,00 |
| 07.07.2025 | 3,21 | 3,26 | 3,16 | 3,16 | -1,00% | 185,00 |
| 04.07.2025 | 3,09 | 3,19 | 3,09 | 3,19 | 2,77% | 2.502,00 |
| 03.07.2025 | 3,18 | 3,20 | 3,11 | 3,11 | -1,27% | 381,00 |
| 02.07.2025 | 3,10 | 3,19 | 3,10 | 3,15 | 1,29% | 1.782,00 |
| 01.07.2025 | 2,97 | 3,14 | 2,96 | 3,11 | 6,95% | 8.441,00 |
| 30.06.2025 | 2,87 | 2,91 | 2,83 | 2,91 | 0,62% | 4.093,00 |
| 27.06.2025 | 2,96 | 2,96 | 2,86 | 2,89 | -1,77% | 4.165,00 |
| 26.06.2025 | 2,95 | 2,96 | 2,93 | 2,94 | -1,34% | 4.026,00 |
| 25.06.2025 | 3,05 | 3,05 | 2,97 | 2,98 | -2,30% | 73,00 |
| 24.06.2025 | 3,09 | 3,10 | 3,05 | 3,05 | 1,60% | 1.369,00 |
| 23.06.2025 | 2,95 | 3,03 | 2,95 | 3,00 | 1,42% | 186,00 |
| 20.06.2025 | 3,04 | 3,08 | 2,96 | 2,96 | -1,86% | 334,00 |
| 19.06.2025 | 3,04 | 3,04 | 3,01 | 3,02 | -1,31% | 3.161,00 |
| 18.06.2025 | 3,09 | 3,09 | 3,05 | 3,06 | -0,52% | 235,00 |
| 17.06.2025 | 3,08 | 3,16 | 3,03 | 3,07 | -1,66% | 4.964,00 |
| 16.06.2025 | 3,36 | 3,36 | 3,11 | 3,12 | -6,75% | 14.129,00 |
| 13.06.2025 | 3,38 | 3,44 | 3,34 | 3,35 | -2,56% | 5.366,00 |
| 12.06.2025 | 3,45 | 3,53 | 3,44 | 3,44 | 0,23% | 10.378,00 |
| 11.06.2025 | 3,50 | 3,54 | 3,43 | 3,43 | 1,06% | 10.935,00 |
| 10.06.2025 | 3,30 | 3,40 | 3,30 | 3,39 | 4,05% | 1.965,00 |
| 09.06.2025 | 3,37 | 3,37 | 3,25 | 3,26 | -3,32% | 6.740,00 |
| 06.06.2025 | 3,34 | 3,41 | 3,30 | 3,37 | 2,06% | 4.417,00 |
| 05.06.2025 | 3,09 | 3,35 | 3,09 | 3,31 | 7,90% | 15.159,00 |
| 04.06.2025 | 3,13 | 3,16 | 3,04 | 3,06 | 0,72% | 7.169,00 |
| 03.06.2025 | 3,10 | 3,11 | 3,04 | 3,04 | 1,00% | 2.074,00 |
| 02.06.2025 | 2,97 | 3,04 | 2,97 | 3,01 | 0,07% | 2.731,00 |
| 30.05.2025 | 2,98 | 3,01 | 2,98 | 3,01 | 1,62% | 1.097,00 |
| 29.05.2025 | 3,03 | 3,08 | 2,96 | 2,96 | -6,91% | 6.308,00 |
| 28.05.2025 | 3,08 | 3,21 | 3,08 | 3,18 | 3,11% | 4.159,00 |
| 27.05.2025 | 3,10 | 3,16 | 3,09 | 3,09 | -0,32% | 11.918,00 |
| 26.05.2025 | 2,72 | 3,18 | 2,72 | 3,10 | 15,35% | 26.689,00 |
| 23.05.2025 | 2,68 | 2,71 | 2,65 | 2,68 | 0,45% | 4.823,00 |
| 22.05.2025 | 2,74 | 2,74 | 2,67 | 2,67 | -1,98% | 1.519,00 |
| 21.05.2025 | 2,69 | 2,77 | 2,69 | 2,73 | -1,45% | 2.003,00 |
| 20.05.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 3,13% | 7.395,00 |
| 19.05.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 2,13% | 1.823,00 |
| 16.05.2025 | 2,72 | 2,73 | 2,62 | 2,63 | -3,03% | 1.304,00 |
| 15.05.2025 | 2,72 | 2,76 | 2,69 | 2,71 | -1,38% | 14.251,00 |
| 14.05.2025 | 2,73 | 2,75 | 2,71 | 2,75 | 0,66% | 1.223,00 |
| 13.05.2025 | 2,80 | 2,80 | 2,73 | 2,73 | -0,87% | 5.564,00 |
| 12.05.2025 | 2,71 | 2,77 | 2,66 | 2,75 | 2,46% | 11.640,00 |
| 09.05.2025 | 2,72 | 2,74 | 2,69 | 2,69 | -0,22% | 170,00 |
| 08.05.2025 | 2,83 | 2,83 | 2,67 | 2,69 | -2,46% | 13.771,00 |
| 07.05.2025 | 2,81 | 2,81 | 2,76 | 2,76 | -1,71% | 9.954,00 |
| 06.05.2025 | 2,83 | 2,84 | 2,81 | 2,81 | 0,36% | 1.882,00 |
| 05.05.2025 | 2,80 | 2,84 | 2,79 | 2,80 | 0,87% | 13.815,00 |
| 02.05.2025 | 2,81 | 2,85 | 2,77 | 2,77 | 0,65% | 8.140,00 |
| 30.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,15% | 16,00 |
| 29.04.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 1,93% | 3.528,00 |
| 28.04.2025 | 2,65 | 2,71 | 2,65 | 2,70 | 1,50% | 17,00 |
| 25.04.2025 | 2,66 | 2,70 | 2,66 | 2,66 | 0,15% | 7.829,00 |
| 24.04.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 2,00% | 159,00 |
| 23.04.2025 | 2,55 | 2,64 | 2,55 | 2,60 | 5,25% | 1.107,00 |
| 22.04.2025 | 2,46 | 2,50 | 2,46 | 2,47 | -0,16% | 237,00 |