3,195€
-3,77%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,29 | 3,30 | 3,12 | 3,13 | -5,84% | 29.184,00 |
| 14.10.2025 | 3,00 | 3,42 | 2,97 | 3,32 | 9,86% | 66.425,00 |
| 13.10.2025 | 3,04 | 3,10 | 3,02 | 3,02 | -0,98% | 1.644,00 |
| 10.10.2025 | 3,17 | 3,20 | 3,05 | 3,05 | -2,68% | 1.626,00 |
| 09.10.2025 | 3,28 | 3,28 | 3,14 | 3,14 | -5,03% | 80,00 |
| 08.10.2025 | 3,39 | 3,39 | 3,30 | 3,30 | 2,55% | 1.388,00 |
| 07.10.2025 | 3,30 | 3,30 | 3,22 | 3,22 | -2,07% | 307,00 |
| 06.10.2025 | 3,27 | 3,30 | 3,19 | 3,29 | 0,31% | 4.305,00 |
| 03.10.2025 | 3,24 | 3,28 | 3,23 | 3,28 | -1,32% | 2.117,00 |
| 02.10.2025 | 3,27 | 3,38 | 3,27 | 3,32 | 2,40% | 4.434,00 |
| 01.10.2025 | 3,18 | 3,24 | 3,15 | 3,24 | 4,78% | 29.137,00 |
| 30.09.2025 | 3,07 | 3,10 | 3,07 | 3,10 | 3,48% | 13.674,00 |
| 29.09.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 2,40% | 3.546,00 |
| 26.09.2025 | 2,95 | 2,95 | 2,92 | 2,92 | 0,00% | 5.338,00 |
| 25.09.2025 | 2,97 | 2,97 | 2,92 | 2,92 | -2,92% | 3.324,00 |
| 24.09.2025 | 3,06 | 3,06 | 2,99 | 3,01 | -1,31% | 4.710,00 |
| 23.09.2025 | 3,10 | 3,12 | 3,04 | 3,05 | -2,37% | 84,00 |
| 22.09.2025 | 3,15 | 3,18 | 3,11 | 3,12 | -0,38% | 20.555,00 |
| 19.09.2025 | 3,18 | 3,18 | 3,14 | 3,14 | -0,82% | 2.720,00 |
| 18.09.2025 | 3,06 | 3,18 | 3,06 | 3,16 | 4,22% | 15.946,00 |
| 17.09.2025 | 3,03 | 3,04 | 3,03 | 3,03 | 2,71% | 64,00 |
| 16.09.2025 | 2,96 | 2,97 | 2,92 | 2,95 | -1,66% | 2.224,00 |
| 15.09.2025 | 3,12 | 3,12 | 3,00 | 3,00 | -3,28% | 3.195,00 |
| 12.09.2025 | 3,05 | 3,11 | 3,05 | 3,11 | 4,83% | 304,00 |
| 11.09.2025 | 2,86 | 3,04 | 2,77 | 2,96 | 3,71% | 7.086,00 |
| 10.09.2025 | 2,94 | 2,97 | 2,86 | 2,86 | -2,59% | 539,00 |
| 09.09.2025 | 2,90 | 2,97 | 2,85 | 2,93 | 1,00% | 4.565,00 |
| 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 |