3,162€
1,74%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,11 | 3,24 | 3,10 | 3,16 | 1,80% | - |
| 24.07.2025 | 2,98 | 3,15 | 2,97 | 3,11 | 4,40% | 4,00 |
| 23.07.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 3,33% | - |
| 22.07.2025 | 2,85 | 2,89 | 2,82 | 2,88 | 1,05% | 1,00 |
| 21.07.2025 | 2,90 | 2,91 | 2,84 | 2,85 | -1,66% | 4,00 |
| 18.07.2025 | 2,94 | 2,99 | 2,90 | 2,90 | -1,50% | 4,00 |
| 17.07.2025 | 3,03 | 3,04 | 2,92 | 2,94 | -2,74% | 200,00 |
| 16.07.2025 | 3,10 | 3,12 | 2,99 | 3,03 | -2,45% | 2.000,00 |
| 15.07.2025 | 3,16 | 3,18 | 3,10 | 3,10 | -1,80% | 4,00 |
| 14.07.2025 | 3,22 | 3,30 | 3,15 | 3,16 | -2,29% | - |
| 11.07.2025 | 3,28 | 3,29 | 3,23 | 3,23 | -1,46% | - |
| 10.07.2025 | 3,23 | 3,32 | 3,22 | 3,28 | 1,52% | - |
| 09.07.2025 | 3,25 | 3,30 | 3,20 | 3,23 | -0,58% | - |
| 08.07.2025 | 3,18 | 3,25 | 3,15 | 3,25 | 2,46% | 8,00 |
| 07.07.2025 | 3,22 | 3,26 | 3,17 | 3,17 | -1,24% | 9,00 |
| 04.07.2025 | 3,09 | 3,22 | 3,08 | 3,21 | 3,91% | 5,00 |
| 03.07.2025 | 3,20 | 3,22 | 3,09 | 3,09 | -3,04% | - |
| 02.07.2025 | 3,12 | 3,22 | 3,02 | 3,19 | 2,08% | - |
| 01.07.2025 | 2,93 | 3,17 | 2,89 | 3,12 | 6,77% | - |
| 30.06.2025 | 2,88 | 2,93 | 2,83 | 2,93 | 1,70% | - |
| 27.06.2025 | 2,96 | 2,97 | 2,87 | 2,88 | -2,67% | - |
| 26.06.2025 | 2,96 | 2,98 | 2,94 | 2,96 | -0,20% | - |
| 25.06.2025 | 3,05 | 3,10 | 2,96 | 2,96 | -2,82% | - |
| 24.06.2025 | 3,02 | 3,11 | 3,01 | 3,05 | 1,43% | - |
| 23.06.2025 | 2,96 | 3,03 | 2,93 | 3,01 | 1,52% | - |
| 20.06.2025 | 3,04 | 3,10 | 2,96 | 2,96 | -2,73% | 27,00 |
| 19.06.2025 | 3,07 | 3,07 | 3,01 | 3,04 | -0,88% | - |
| 18.06.2025 | 3,08 | 3,12 | 3,04 | 3,07 | -0,36% | - |
| 17.06.2025 | 3,10 | 3,17 | 3,03 | 3,08 | -0,61% | 3,00 |
| 16.06.2025 | 3,34 | 3,36 | 3,10 | 3,10 | -7,10% | - |
| 13.06.2025 | 3,46 | 3,46 | 3,33 | 3,34 | -3,58% | - |
| 12.06.2025 | 3,44 | 3,54 | 3,43 | 3,46 | 0,49% | - |
| 11.06.2025 | 3,40 | 3,57 | 3,40 | 3,44 | 1,00% | 2.498,00 |
| 10.06.2025 | 3,31 | 3,44 | 3,30 | 3,41 | 2,90% | - |
| 09.06.2025 | 3,39 | 3,39 | 3,24 | 3,31 | -2,30% | - |
| 06.06.2025 | 3,31 | 3,42 | 3,30 | 3,39 | 2,29% | 57,00 |
| 05.06.2025 | 3,07 | 3,33 | 3,07 | 3,32 | 7,77% | - |
| 04.06.2025 | 3,06 | 3,17 | 3,04 | 3,08 | 0,59% | - |
| 03.06.2025 | 3,03 | 3,16 | 3,02 | 3,06 | 0,82% | - |
| 02.06.2025 | 2,99 | 3,07 | 2,97 | 3,03 | 1,37% | - |
| 30.05.2025 | 2,99 | 3,02 | 2,97 | 2,99 | 0,17% | - |
| 29.05.2025 | 3,16 | 3,19 | 2,93 | 2,99 | -5,50% | - |
| 28.05.2025 | 3,10 | 3,22 | 3,08 | 3,16 | 1,84% | 5,00 |
| 27.05.2025 | 3,11 | 3,18 | 3,06 | 3,11 | -0,19% | 48,00 |
| 26.05.2025 | 2,69 | 3,18 | 2,69 | 3,11 | 15,61% | 1.430,00 |
| 23.05.2025 | 2,68 | 2,76 | 2,64 | 2,69 | 0,34% | - |
| 22.05.2025 | 2,74 | 2,78 | 2,68 | 2,68 | -2,12% | 50,00 |
| 21.05.2025 | 2,74 | 2,78 | 2,69 | 2,74 | -0,11% | - |
| 20.05.2025 | 2,71 | 2,78 | 2,69 | 2,74 | 1,37% | 325,00 |
| 19.05.2025 | 2,62 | 2,71 | 2,60 | 2,71 | 3,28% | 1,00 |
| 16.05.2025 | 2,72 | 2,76 | 2,61 | 2,62 | -3,75% | 325,00 |
| 15.05.2025 | 2,75 | 2,76 | 2,69 | 2,72 | -0,91% | - |
| 14.05.2025 | 2,74 | 2,77 | 2,71 | 2,75 | 0,37% | - |
| 13.05.2025 | 2,75 | 2,81 | 2,74 | 2,74 | -0,83% | - |
| 12.05.2025 | 2,70 | 2,78 | 2,66 | 2,76 | 2,15% | - |
| 09.05.2025 | 2,70 | 2,74 | 2,69 | 2,70 | 0,19% | - |
| 08.05.2025 | 2,79 | 2,83 | 2,67 | 2,70 | -3,26% | - |
| 07.05.2025 | 2,82 | 2,83 | 2,75 | 2,79 | -0,96% | - |
| 06.05.2025 | 2,80 | 2,85 | 2,80 | 2,82 | 0,29% | - |
| 05.05.2025 | 2,79 | 2,85 | 2,77 | 2,81 | 0,57% | - |
| 02.05.2025 | 2,76 | 2,86 | 2,75 | 2,79 | 1,12% | - |
| 30.04.2025 | 2,77 | 2,78 | 2,71 | 2,76 | -0,54% | 150,00 |
| 29.04.2025 | 2,72 | 2,79 | 2,71 | 2,78 | 1,91% | 5,00 |
| 28.04.2025 | 2,68 | 2,73 | 2,65 | 2,72 | 1,68% | - |
| 25.04.2025 | 2,67 | 2,71 | 2,64 | 2,68 | 0,37% | 4,00 |
| 24.04.2025 | 2,62 | 2,68 | 2,58 | 2,67 | 1,99% | - |
| 23.04.2025 | 2,49 | 2,66 | 2,49 | 2,62 | 4,89% | - |
| 22.04.2025 | 2,47 | 2,51 | 2,45 | 2,49 | 0,93% | - |
| 17.04.2025 | 2,47 | 2,51 | 2,44 | 2,47 | 0,20% | 3,00 |
| 16.04.2025 | 2,49 | 2,50 | 2,43 | 2,47 | -1,16% | - |
| 15.04.2025 | 2,43 | 2,53 | 2,42 | 2,50 | 2,63% | 9,00 |
| 14.04.2025 | 2,43 | 2,46 | 2,37 | 2,43 | -0,04% | - |
| 11.04.2025 | 2,38 | 2,44 | 2,30 | 2,43 | 2,66% | 500,00 |
| 10.04.2025 | 2,51 | 2,51 | 2,31 | 2,37 | -5,58% | 60,00 |
| 09.04.2025 | 2,37 | 2,53 | 2,29 | 2,51 | 5,46% | - |
| 08.04.2025 | 2,42 | 2,49 | 2,34 | 2,38 | -1,82% | 31,00 |
| 07.04.2025 | 2,40 | 2,49 | 2,26 | 2,42 | -0,74% | 5,00 |
| 04.04.2025 | 2,60 | 2,65 | 2,43 | 2,44 | -6,19% | 540,00 |
| 03.04.2025 | 2,64 | 2,76 | 2,60 | 2,60 | -2,69% | 2.000,00 |
| 02.04.2025 | 2,79 | 2,83 | 2,64 | 2,67 | -4,12% | 2,00 |
| 01.04.2025 | 2,76 | 2,86 | 2,74 | 2,79 | 0,94% | - |
| 31.03.2025 | 2,87 | 2,87 | 2,68 | 2,76 | -3,93% | - |
| 28.03.2025 | 2,75 | 2,91 | 2,75 | 2,88 | 0,63% | - |
| 27.03.2025 | 2,78 | 2,89 | 2,77 | 2,86 | 2,55% | - |
| 26.03.2025 | 2,80 | 2,85 | 2,78 | 2,79 | -0,54% | - |
| 25.03.2025 | 2,75 | 2,86 | 2,74 | 2,80 | 1,85% | 1.809,00 |
| 24.03.2025 | 2,77 | 2,83 | 2,73 | 2,75 | -0,51% | - |
| 21.03.2025 | 2,77 | 2,81 | 2,74 | 2,77 | -0,14% | - |
| 20.03.2025 | 2,80 | 2,85 | 2,75 | 2,77 | -1,18% | - |
| 19.03.2025 | 2,76 | 2,88 | 2,75 | 2,80 | 1,48% | 20,00 |
| 18.03.2025 | 2,76 | 2,81 | 2,75 | 2,76 | -0,04% | 5.002,00 |
| 17.03.2025 | 2,74 | 2,79 | 2,71 | 2,76 | 0,77% | 20,00 |
| 14.03.2025 | 2,68 | 2,77 | 2,68 | 2,74 | 2,74% | 5.550,00 |
| 13.03.2025 | 2,74 | 2,75 | 2,62 | 2,67 | -2,88% | - |
| 12.03.2025 | 2,74 | 2,86 | 2,72 | 2,75 | 0,66% | - |
| 11.03.2025 | 2,71 | 2,87 | 2,70 | 2,73 | 0,89% | 49,00 |
| 10.03.2025 | 2,85 | 2,85 | 2,68 | 2,71 | -5,09% | - |
| 07.03.2025 | 2,70 | 2,85 | 2,67 | 2,85 | 5,40% | - |
| 06.03.2025 | 2,77 | 2,89 | 2,66 | 2,70 | -2,45% | 767,00 |
| 05.03.2025 | 2,74 | 2,94 | 2,73 | 2,77 | 1,35% | - |