1,465€
0,07%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,44 | 1,50 | 1,43 | 1,50 | 4,68% | 17.004,00 |
| 04.05.2026 | 1,38 | 1,45 | 1,37 | 1,43 | 4,45% | - |
| 30.04.2026 | 1,30 | 1,38 | 1,30 | 1,37 | 4,65% | 7.000,00 |
| 29.04.2026 | 1,36 | 1,38 | 1,31 | 1,31 | -3,32% | 71,00 |
| 28.04.2026 | 1,30 | 1,42 | 1,28 | 1,36 | 4,15% | - |
| 27.04.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,40% | - |
| 24.04.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,58% | - |
| 23.04.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,63% | - |
| 22.04.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,16% | - |
| 21.04.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -1,85% | 44,00 |
| 20.04.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -1,59% | - |
| 17.04.2026 | 1,32 | 1,33 | 1,30 | 1,32 | 0,15% | - |
| 16.04.2026 | 1,32 | 1,34 | 1,30 | 1,32 | 0,08% | 26,00 |
| 15.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,77% | - |
| 14.04.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,46% | 14,00 |
| 13.04.2026 | 1,29 | 1,31 | 1,27 | 1,30 | -0,23% | - |
| 10.04.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 2,04% | 20.000,00 |
| 09.04.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -2,15% | 120,00 |
| 08.04.2026 | 1,33 | 1,33 | 1,27 | 1,31 | 3,16% | 50.446,00 |
| 07.04.2026 | 1,27 | 1,30 | 1,25 | 1,27 | -0,47% | 39,00 |
| 02.04.2026 | 1,27 | 1,30 | 1,26 | 1,27 | -2,53% | - |
| 01.04.2026 | 1,34 | 1,35 | 1,29 | 1,30 | -2,32% | - |
| 31.03.2026 | 1,28 | 1,34 | 1,27 | 1,34 | 5,45% | 14.529,00 |
| 30.03.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,01% | 9.810,00 |
| 27.03.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,88% | - |
| 26.03.2026 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | 10.847,00 |
| 25.03.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -2,26% | 6.500,00 |
| 24.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 0,31% | 15,00 |
| 23.03.2026 | 1,28 | 1,32 | 1,27 | 1,28 | -1,39% | 45,00 |
| 20.03.2026 | 1,28 | 1,33 | 1,27 | 1,30 | 1,41% | 27.608,00 |
| 19.03.2026 | 1,28 | 1,30 | 1,26 | 1,28 | 0,95% | 99,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,63% | - |
| 17.03.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 0,79% | 60,00 |
| 16.03.2026 | 1,28 | 1,29 | 1,25 | 1,26 | 0,16% | 6.496,00 |
| 13.03.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,25% | - |
| 12.03.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -2,67% | 44,00 |
| 11.03.2026 | 1,31 | 1,33 | 1,29 | 1,31 | 0,54% | 8.070,00 |
| 10.03.2026 | 1,34 | 1,35 | 1,30 | 1,31 | -2,76% | 32.778,00 |
| 09.03.2026 | 1,31 | 1,35 | 1,28 | 1,34 | -0,45% | 300,00 |
| 06.03.2026 | 1,41 | 1,41 | 1,33 | 1,35 | -3,71% | 605,00 |
| 05.03.2026 | 1,42 | 1,50 | 1,36 | 1,40 | -2,57% | 9.356,00 |
| 04.03.2026 | 1,86 | 1,88 | 1,34 | 1,44 | -22,95% | 46.298,00 |
| 03.03.2026 | 2,04 | 2,07 | 1,84 | 1,87 | -9,51% | 27.511,00 |
| 02.03.2026 | 2,08 | 2,12 | 2,06 | 2,06 | -3,33% | 6.516,00 |
| 27.02.2026 | 2,14 | 2,15 | 2,12 | 2,13 | -0,28% | 36,00 |
| 26.02.2026 | 2,12 | 2,15 | 2,11 | 2,14 | 0,52% | 7.047,00 |
| 25.02.2026 | 2,15 | 2,15 | 2,11 | 2,13 | -0,65% | 120,00 |
| 24.02.2026 | 2,15 | 2,17 | 2,13 | 2,14 | -0,14% | - |
| 23.02.2026 | 2,16 | 2,18 | 2,13 | 2,14 | -1,61% | 6.534,00 |
| 20.02.2026 | 2,20 | 2,20 | 2,16 | 2,18 | -0,82% | 37,00 |
| 19.02.2026 | 2,24 | 2,24 | 2,19 | 2,20 | -1,70% | 4.584,00 |
| 18.02.2026 | 2,22 | 2,27 | 2,20 | 2,24 | 0,68% | 7.011,00 |
| 17.02.2026 | 2,16 | 2,22 | 2,15 | 2,22 | 2,49% | - |
| 16.02.2026 | 2,19 | 2,24 | 2,16 | 2,17 | -1,10% | 593,00 |
| 13.02.2026 | 2,18 | 2,20 | 2,17 | 2,19 | 0,37% | 1.107,00 |
| 12.02.2026 | 2,21 | 2,24 | 2,17 | 2,18 | -1,04% | 85,00 |
| 11.02.2026 | 2,15 | 2,21 | 2,13 | 2,21 | 2,56% | - |
| 10.02.2026 | 2,13 | 2,18 | 2,12 | 2,15 | 0,94% | 52,00 |
| 09.02.2026 | 2,08 | 2,13 | 2,07 | 2,13 | 2,75% | 2.083,00 |
| 06.02.2026 | 2,14 | 2,14 | 2,04 | 2,07 | -2,86% | 13.189,00 |
| 05.02.2026 | 2,13 | 2,15 | 2,11 | 2,13 | 0,33% | 1.070,00 |
| 04.02.2026 | 2,15 | 2,18 | 2,12 | 2,13 | -0,98% | 20,00 |
| 03.02.2026 | 2,14 | 2,16 | 2,12 | 2,15 | 0,85% | - |
| 02.02.2026 | 2,09 | 2,14 | 2,09 | 2,13 | 0,66% | 11.500,00 |
| 30.01.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 0,81% | - |
| 29.01.2026 | 2,17 | 2,18 | 2,07 | 2,10 | -2,91% | 1.506,00 |
| 28.01.2026 | 2,21 | 2,21 | 2,16 | 2,16 | -1,10% | 1.652,00 |
| 27.01.2026 | 2,18 | 2,20 | 2,17 | 2,19 | 0,69% | 5.058,00 |
| 26.01.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -0,28% | - |
| 23.01.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -1,36% | 30,00 |
| 22.01.2026 | 2,22 | 2,22 | 2,18 | 2,21 | -0,36% | - |
| 21.01.2026 | 2,15 | 2,22 | 2,15 | 2,22 | 3,80% | 77,00 |
| 20.01.2026 | 2,25 | 2,26 | 2,13 | 2,13 | -5,49% | 100,00 |
| 19.01.2026 | 2,14 | 2,30 | 2,13 | 2,26 | 3,01% | 6.264,00 |
| 16.01.2026 | 2,19 | 2,20 | 2,17 | 2,19 | 0,14% | 840,00 |
| 15.01.2026 | 2,22 | 2,22 | 2,15 | 2,19 | -0,68% | 4.140,00 |
| 14.01.2026 | 2,23 | 2,24 | 2,17 | 2,20 | -1,08% | 2.017,00 |
| 13.01.2026 | 2,15 | 2,25 | 2,14 | 2,23 | 3,53% | 18.000,00 |
| 12.01.2026 | 2,17 | 2,19 | 2,13 | 2,15 | -0,28% | 13.232,00 |
| 09.01.2026 | 2,14 | 2,17 | 2,12 | 2,16 | 0,84% | - |
| 08.01.2026 | 2,14 | 2,16 | 2,10 | 2,14 | -0,14% | 30,00 |
| 07.01.2026 | 2,16 | 2,17 | 2,11 | 2,14 | -0,92% | 3.058,00 |
| 06.01.2026 | 2,16 | 2,17 | 2,10 | 2,16 | 0,32% | 6.000,00 |
| 05.01.2026 | 2,22 | 2,24 | 2,14 | 2,16 | -2,44% | 3.943,00 |
| 02.01.2026 | 2,27 | 2,28 | 2,19 | 2,21 | -1,60% | 3.239,00 |
| 30.12.2025 | 2,18 | 2,25 | 2,17 | 2,25 | 3,22% | 5.390,00 |
| 29.12.2025 | 2,23 | 2,25 | 2,18 | 2,18 | -0,41% | 3.856,00 |
| 23.12.2025 | 2,16 | 2,23 | 2,16 | 2,19 | 1,30% | 14.880,00 |
| 22.12.2025 | 2,26 | 2,28 | 2,15 | 2,16 | -3,79% | 22.540,00 |
| 19.12.2025 | 2,29 | 2,31 | 2,22 | 2,24 | -1,62% | 800,00 |
| 18.12.2025 | 2,40 | 2,41 | 2,25 | 2,28 | -5,63% | 2.591,00 |
| 17.12.2025 | 3,02 | 3,03 | 2,39 | 2,42 | -18,41% | 19.715,00 |
| 16.12.2025 | 3,07 | 3,12 | 2,96 | 2,96 | -4,36% | 3.011,00 |
| 15.12.2025 | 3,09 | 3,10 | 3,01 | 3,10 | 0,52% | 932,00 |
| 12.12.2025 | 3,13 | 3,13 | 3,06 | 3,08 | -1,31% | - |
| 11.12.2025 | 3,17 | 3,22 | 3,07 | 3,12 | -2,29% | 1.735,00 |
| 10.12.2025 | 3,09 | 3,20 | 3,07 | 3,19 | 3,53% | 6.750,00 |
| 09.12.2025 | 3,07 | 3,09 | 3,05 | 3,08 | 0,82% | 25,00 |
| 08.12.2025 | 3,02 | 3,06 | 3,01 | 3,06 | 2,00% | 14,00 |
| 05.12.2025 | 3,06 | 3,09 | 3,00 | 3,00 | -1,64% | 6.027,00 |