2,429€
5,15%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,38 | 2,44 | 2,30 | 2,43 | 5,24% | 1.761,00 |
| 10.04.2025 | 2,50 | 2,50 | 2,31 | 2,31 | 0,96% | 2.509,00 |
| 09.04.2025 | 2,35 | 2,36 | 2,29 | 2,29 | -4,67% | 1.645,00 |
| 08.04.2025 | 2,44 | 2,48 | 2,35 | 2,40 | 1,52% | 2.299,00 |
| 07.04.2025 | 2,40 | 2,45 | 2,31 | 2,36 | -4,21% | 4.750,00 |
| 04.04.2025 | 2,60 | 2,62 | 2,45 | 2,47 | -5,44% | 11.830,00 |
| 03.04.2025 | 2,65 | 2,72 | 2,61 | 2,61 | -2,25% | 2.084,00 |
| 02.04.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -3,82% | 2.566,00 |
| 01.04.2025 | 2,75 | 2,84 | 2,75 | 2,78 | 1,46% | 2.708,00 |
| 31.03.2025 | 2,71 | 2,75 | 2,70 | 2,74 | -5,39% | 4.762,00 |
| 28.03.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,62% | 5.376,00 |
| 27.03.2025 | 2,82 | 2,87 | 2,81 | 2,85 | 2,60% | 57,00 |
| 26.03.2025 | 2,78 | 2,83 | 2,77 | 2,77 | -1,35% | 548,00 |
| 25.03.2025 | 2,73 | 2,85 | 2,73 | 2,81 | 2,85% | 8.915,00 |
| 24.03.2025 | 2,76 | 2,79 | 2,73 | 2,73 | -1,51% | 6.024,00 |
| 21.03.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 0,22% | 134,00 |
| 20.03.2025 | 2,81 | 2,81 | 2,76 | 2,77 | -0,65% | 729,00 |
| 19.03.2025 | 2,80 | 2,86 | 2,79 | 2,79 | 0,80% | 16.011,00 |
| 18.03.2025 | 2,75 | 2,82 | 2,75 | 2,77 | 0,66% | 1.516,00 |
| 17.03.2025 | 2,71 | 2,78 | 2,71 | 2,75 | 0,66% | 360,00 |
| 14.03.2025 | 2,71 | 2,76 | 2,69 | 2,73 | 2,94% | 1.296,00 |
| 13.03.2025 | 2,72 | 2,72 | 2,63 | 2,65 | -3,07% | 4.815,00 |
| 12.03.2025 | 2,84 | 2,84 | 2,71 | 2,74 | -0,36% | 2.413,00 |
| 11.03.2025 | 2,70 | 2,81 | 2,69 | 2,75 | 2,92% | 3.206,00 |
| 10.03.2025 | 2,83 | 2,83 | 2,67 | 2,67 | -6,52% | 5.176,00 |
| 07.03.2025 | 2,74 | 2,85 | 2,70 | 2,85 | 5,70% | 1.608,00 |
| 06.03.2025 | 2,77 | 2,77 | 2,66 | 2,70 | -1,89% | 1.100,00 |
| 05.03.2025 | 2,87 | 2,93 | 2,73 | 2,75 | 1,40% | 9.927,00 |
| 04.03.2025 | 2,71 | 3,06 | 2,66 | 2,71 | 6,02% | 17.625,00 |
| 03.03.2025 | 2,62 | 2,65 | 2,50 | 2,56 | -1,84% | 14.748,00 |
| 28.02.2025 | 2,56 | 2,61 | 2,54 | 2,61 | 1,09% | 4.354,00 |
| 27.02.2025 | 2,62 | 2,64 | 2,56 | 2,58 | -0,31% | 4.353,00 |
| 26.02.2025 | 2,84 | 2,84 | 2,59 | 2,59 | -8,55% | 2.647,00 |
| 25.02.2025 | 2,94 | 2,94 | 2,82 | 2,83 | -1,80% | 2.659,00 |
| 24.02.2025 | 2,81 | 2,88 | 2,75 | 2,88 | 2,49% | 9.360,00 |
| 21.02.2025 | 2,79 | 2,86 | 2,78 | 2,81 | 0,50% | 748,00 |
| 20.02.2025 | 2,81 | 2,82 | 2,80 | 2,80 | -1,96% | 1.101,00 |
| 19.02.2025 | 2,87 | 2,89 | 2,81 | 2,85 | -1,79% | 5.762,00 |
| 18.02.2025 | 2,85 | 2,91 | 2,84 | 2,91 | 1,68% | 70,00 |
| 17.02.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 1,71% | 6.803,00 |
| 14.02.2025 | 2,80 | 2,86 | 2,80 | 2,81 | -0,14% | 3.223,00 |
| 13.02.2025 | 2,86 | 2,86 | 2,81 | 2,81 | -2,56% | 9.864,00 |
| 12.02.2025 | 2,97 | 3,00 | 2,88 | 2,89 | -0,48% | 2.309,00 |
| 11.02.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 1,26% | 1.793,00 |
| 10.02.2025 | 3,02 | 3,10 | 2,84 | 2,87 | -4,59% | 22.054,00 |
| 07.02.2025 | 3,12 | 3,12 | 2,97 | 3,00 | -4,63% | 3.833,00 |
| 06.02.2025 | 3,14 | 3,20 | 3,14 | 3,15 | -0,32% | 351,00 |
| 05.02.2025 | 3,18 | 3,20 | 3,13 | 3,16 | -0,82% | 3.156,00 |
| 04.02.2025 | 3,16 | 3,20 | 3,13 | 3,19 | -0,69% | 443,00 |
| 03.02.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 0,25% | 1.088,00 |
| 31.01.2025 | 3,07 | 3,30 | 3,06 | 3,20 | 3,90% | 7.411,00 |
| 30.01.2025 | 3,05 | 3,10 | 3,01 | 3,08 | 0,26% | 421,00 |
| 29.01.2025 | 3,20 | 3,21 | 3,06 | 3,07 | -2,41% | 2.107,00 |
| 28.01.2025 | 3,16 | 3,23 | 3,15 | 3,15 | -0,25% | 149,00 |
| 27.01.2025 | 3,08 | 3,18 | 3,08 | 3,16 | 1,09% | 5.208,00 |
| 24.01.2025 | 3,09 | 3,21 | 3,09 | 3,12 | 0,97% | 1.679,00 |
| 23.01.2025 | 3,09 | 3,14 | 3,06 | 3,09 | 0,13% | 239,00 |
| 22.01.2025 | 3,15 | 3,15 | 3,09 | 3,09 | -2,34% | 427,00 |
| 21.01.2025 | 3,12 | 3,19 | 3,12 | 3,16 | 0,96% | 4.767,00 |
| 20.01.2025 | 3,11 | 3,17 | 3,11 | 3,13 | -0,06% | 1.727,00 |
| 17.01.2025 | 3,18 | 3,18 | 3,13 | 3,13 | -1,82% | 323,00 |
| 16.01.2025 | 3,25 | 3,31 | 3,19 | 3,19 | -1,48% | 125,00 |
| 15.01.2025 | 3,25 | 3,29 | 3,23 | 3,24 | 3,32% | 4.708,00 |
| 14.01.2025 | 3,12 | 3,16 | 3,11 | 3,14 | 1,16% | 38,00 |
| 13.01.2025 | 3,07 | 3,13 | 3,07 | 3,10 | -0,96% | 3.672,00 |
| 10.01.2025 | 3,14 | 3,16 | 3,12 | 3,13 | -0,82% | 626,00 |
| 09.01.2025 | 3,14 | 3,26 | 3,14 | 3,16 | 0,77% | 2.728,00 |
| 08.01.2025 | 3,10 | 3,17 | 3,07 | 3,13 | 1,95% | 255,00 |
| 07.01.2025 | 3,04 | 3,11 | 3,02 | 3,07 | 3,30% | 778,00 |
| 06.01.2025 | 2,96 | 2,99 | 2,90 | 2,97 | 1,71% | 2.571,00 |
| 03.01.2025 | 2,95 | 3,00 | 2,92 | 2,92 | -0,54% | 3.518,00 |
| 02.01.2025 | 2,87 | 2,99 | 2,85 | 2,94 | 4,93% | 10.724,00 |
| 30.12.2024 | 2,78 | 2,82 | 2,76 | 2,80 | 0,50% | 1.938,00 |
| 27.12.2024 | 2,73 | 2,80 | 2,73 | 2,79 | -0,21% | 3.081,00 |
| 23.12.2024 | 2,79 | 2,80 | 2,72 | 2,79 | 0,58% | 9.786,00 |
| 20.12.2024 | 2,79 | 2,84 | 2,72 | 2,78 | -0,50% | 5.627,00 |
| 19.12.2024 | 2,74 | 2,83 | 2,74 | 2,79 | 0,43% | 3.395,00 |
| 18.12.2024 | 2,83 | 2,86 | 2,78 | 2,78 | -1,91% | 7.565,00 |
| 17.12.2024 | 2,94 | 2,94 | 2,81 | 2,83 | -3,21% | 13.822,00 |
| 16.12.2024 | 3,01 | 3,01 | 2,92 | 2,93 | -2,66% | 5.689,00 |
| 13.12.2024 | 3,15 | 3,15 | 2,93 | 3,01 | -4,45% | 9.949,00 |
| 12.12.2024 | 3,23 | 3,23 | 3,08 | 3,15 | -1,25% | 6.463,00 |
| 11.12.2024 | 3,29 | 3,29 | 3,18 | 3,19 | -4,84% | 9.403,00 |
| 10.12.2024 | 4,30 | 4,30 | 3,22 | 3,35 | -23,83% | 21.693,00 |
| 09.12.2024 | 4,38 | 4,42 | 4,31 | 4,40 | -0,72% | 3.127,00 |
| 06.12.2024 | 4,07 | 4,43 | 4,07 | 4,43 | 7,68% | 2.917,00 |
| 05.12.2024 | 4,17 | 4,21 | 4,06 | 4,11 | -1,44% | 11.103,00 |
| 04.12.2024 | 4,12 | 4,24 | 4,11 | 4,17 | 1,36% | 5.321,00 |
| 03.12.2024 | 3,94 | 4,16 | 3,94 | 4,12 | 4,31% | 15.754,00 |
| 02.12.2024 | 4,05 | 4,20 | 3,85 | 3,95 | -3,24% | 1.804,00 |
| 29.11.2024 | 3,86 | 4,08 | 3,86 | 4,08 | 6,64% | 2.685,00 |
| 28.11.2024 | 3,91 | 3,97 | 3,83 | 3,83 | -0,78% | 6.614,00 |
| 27.11.2024 | 3,87 | 3,92 | 3,85 | 3,86 | 1,26% | 4.291,00 |
| 26.11.2024 | 3,71 | 3,82 | 3,71 | 3,81 | 5,72% | 1.678,00 |
| 25.11.2024 | 3,52 | 3,63 | 3,51 | 3,60 | 2,62% | 226,00 |
| 22.11.2024 | 3,42 | 3,52 | 3,42 | 3,51 | 2,87% | 909,00 |
| 21.11.2024 | 3,40 | 3,42 | 3,34 | 3,41 | 0,24% | 412,00 |
| 20.11.2024 | 3,39 | 3,47 | 3,37 | 3,40 | 2,10% | 689,00 |
| 19.11.2024 | 3,44 | 3,44 | 3,31 | 3,33 | -0,71% | 4.240,00 |
| 18.11.2024 | 3,44 | 3,49 | 3,36 | 3,36 | -1,93% | 1.272,00 |