146,875€
-0,02%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 146,68 | 147,00 | 146,68 | 146,77 | -0,09% | 4,00 |
| 26.02.2026 | 145,63 | 147,20 | 142,13 | 146,90 | 2,93% | 3.743,00 |
| 25.02.2026 | 142,70 | 143,40 | 139,80 | 142,73 | -0,23% | 1.671,00 |
| 24.02.2026 | 143,20 | 144,70 | 141,13 | 143,05 | 0,23% | 981,00 |
| 23.02.2026 | 140,00 | 143,88 | 140,00 | 142,73 | 0,74% | 1.821,00 |
| 20.02.2026 | 141,68 | 142,73 | 141,13 | 141,68 | 0,16% | 782,00 |
| 19.02.2026 | 141,20 | 141,70 | 139,30 | 141,45 | 0,27% | 2.443,00 |
| 18.02.2026 | 139,95 | 141,70 | 139,50 | 141,08 | 0,98% | 967,00 |
| 17.02.2026 | 138,70 | 140,30 | 137,90 | 139,70 | 0,34% | 2.430,00 |
| 16.02.2026 | 136,15 | 139,55 | 135,80 | 139,23 | 2,43% | 324,00 |
| 13.02.2026 | 134,60 | 136,85 | 134,20 | 135,93 | 0,65% | 920,00 |
| 12.02.2026 | 136,60 | 137,40 | 134,45 | 135,05 | -0,57% | 1.161,00 |
| 11.02.2026 | 135,15 | 136,60 | 133,75 | 135,83 | 0,99% | 1.269,00 |
| 10.02.2026 | 135,35 | 136,50 | 132,58 | 134,50 | -0,77% | 5.381,00 |
| 09.02.2026 | 134,35 | 136,18 | 132,60 | 135,55 | 1,63% | 1.559,00 |
| 06.02.2026 | 126,48 | 134,48 | 126,08 | 133,38 | 5,12% | 1.233,00 |
| 05.02.2026 | 129,93 | 130,20 | 126,50 | 126,88 | -2,03% | 1.689,00 |
| 04.02.2026 | 127,80 | 130,38 | 126,70 | 129,50 | 1,73% | 1.360,00 |
| 03.02.2026 | 126,05 | 127,93 | 125,50 | 127,30 | 0,83% | 874,00 |
| 02.02.2026 | 123,70 | 127,93 | 123,50 | 126,25 | 1,22% | 1.247,00 |
| 30.01.2026 | 125,15 | 126,08 | 124,53 | 124,73 | -0,46% | 357,00 |
| 29.01.2026 | 125,38 | 125,98 | 123,40 | 125,30 | 0,24% | 429,00 |
| 28.01.2026 | 125,63 | 125,68 | 123,10 | 125,00 | 0,12% | 2.045,00 |
| 27.01.2026 | 121,35 | 125,10 | 121,20 | 124,85 | 3,25% | 1.075,00 |
| 26.01.2026 | 121,20 | 121,93 | 120,75 | 120,93 | -0,25% | 229,00 |
| 23.01.2026 | 120,80 | 121,23 | 119,45 | 121,23 | -0,29% | 1.094,00 |
| 22.01.2026 | 120,13 | 122,28 | 119,48 | 121,58 | 1,19% | 2.526,00 |
| 21.01.2026 | 117,55 | 120,60 | 117,08 | 120,15 | 2,63% | 586,00 |
| 20.01.2026 | 119,18 | 119,35 | 116,13 | 117,08 | -2,11% | 1.285,00 |
| 19.01.2026 | 117,85 | 119,90 | 117,85 | 119,60 | -0,10% | 865,00 |
| 16.01.2026 | 120,35 | 120,90 | 119,18 | 119,73 | -0,58% | 996,00 |
| 15.01.2026 | 121,30 | 121,40 | 119,08 | 120,43 | 0,00% | 2.157,00 |
| 14.01.2026 | 122,25 | 122,50 | 118,85 | 120,43 | -1,11% | 19.001,00 |
| 13.01.2026 | 125,20 | 125,20 | 120,63 | 121,78 | -3,06% | 3.291,00 |
| 12.01.2026 | 125,58 | 126,10 | 123,93 | 125,63 | -0,10% | 378,00 |
| 09.01.2026 | 128,90 | 128,90 | 125,35 | 125,75 | -2,12% | 2.722,00 |
| 08.01.2026 | 127,85 | 128,73 | 127,30 | 128,48 | -0,10% | 2,00 |
| 07.01.2026 | 123,38 | 128,75 | 123,38 | 128,60 | 4,07% | 1.925,00 |
| 06.01.2026 | 124,95 | 124,95 | 123,18 | 123,58 | -0,82% | 767,00 |
| 05.01.2026 | 122,95 | 124,75 | 122,20 | 124,60 | 0,75% | 987,00 |
| 02.01.2026 | 122,78 | 123,75 | 121,30 | 123,68 | 1,87% | 705,00 |
| 30.12.2025 | 121,48 | 121,48 | 120,70 | 121,40 | -0,06% | 11,00 |
| 29.12.2025 | 121,70 | 121,70 | 120,78 | 121,48 | 0,16% | 299,00 |
| 23.12.2025 | 122,03 | 122,30 | 120,98 | 121,28 | -0,55% | 287,00 |
| 22.12.2025 | 121,00 | 122,15 | 120,10 | 121,95 | 0,79% | 2.683,00 |
| 19.12.2025 | 121,85 | 122,83 | 120,75 | 121,00 | -0,70% | 267,00 |
| 18.12.2025 | 122,78 | 122,93 | 121,05 | 121,85 | -0,65% | 917,00 |
| 17.12.2025 | 122,50 | 122,80 | 121,48 | 122,65 | 0,27% | 1.358,00 |
| 16.12.2025 | 120,60 | 122,78 | 120,40 | 122,33 | 1,20% | 347,00 |
| 15.12.2025 | 121,38 | 122,18 | 120,50 | 120,88 | -0,14% | 761,00 |
| 12.12.2025 | 122,15 | 123,65 | 120,73 | 121,05 | -0,66% | 579,00 |
| 11.12.2025 | 119,18 | 121,95 | 118,93 | 121,85 | 1,52% | 2.236,00 |
| 10.12.2025 | 121,00 | 121,10 | 119,08 | 120,03 | -0,91% | 507,00 |
| 09.12.2025 | 120,78 | 121,40 | 120,05 | 121,13 | 0,52% | 1.575,00 |
| 08.12.2025 | 119,70 | 120,75 | 119,53 | 120,50 | 0,77% | 1.007,00 |
| 05.12.2025 | 119,35 | 120,58 | 118,90 | 119,58 | 0,46% | 1.020,00 |
| 04.12.2025 | 120,70 | 120,75 | 118,40 | 119,03 | -0,96% | 15,00 |
| 03.12.2025 | 122,40 | 122,70 | 119,25 | 120,18 | -2,14% | 1.883,00 |
| 02.12.2025 | 120,48 | 123,10 | 120,25 | 122,80 | 1,97% | 2.065,00 |
| 01.12.2025 | 119,25 | 121,60 | 118,03 | 120,43 | 0,94% | 1.082,00 |
| 28.11.2025 | 119,00 | 120,10 | 118,68 | 119,30 | 0,23% | 516,00 |
| 27.11.2025 | 116,85 | 119,60 | 116,80 | 119,03 | 1,67% | 1.096,00 |
| 26.11.2025 | 117,18 | 117,70 | 115,20 | 117,08 | 0,17% | 1.324,00 |
| 25.11.2025 | 113,98 | 117,13 | 113,50 | 116,88 | 2,45% | 3.561,00 |
| 24.11.2025 | 113,20 | 115,13 | 112,85 | 114,08 | 0,93% | 1.070,00 |
| 21.11.2025 | 110,78 | 113,38 | 110,38 | 113,03 | 1,87% | 713,00 |
| 20.11.2025 | 114,15 | 114,70 | 110,58 | 110,95 | -2,38% | 1.228,00 |
| 19.11.2025 | 110,83 | 113,78 | 109,80 | 113,65 | 2,23% | 280,00 |
| 18.11.2025 | 110,48 | 111,45 | 110,13 | 111,18 | 0,20% | 281,00 |
| 17.11.2025 | 111,80 | 112,88 | 110,95 | 110,95 | -0,98% | 179,00 |
| 14.11.2025 | 112,55 | 112,60 | 110,15 | 112,05 | -0,36% | 574,00 |
| 13.11.2025 | 111,13 | 113,08 | 110,30 | 112,45 | 1,26% | 578,00 |
| 12.11.2025 | 109,80 | 111,30 | 109,50 | 111,05 | -0,05% | 549,00 |
| 11.11.2025 | 109,03 | 111,55 | 108,55 | 111,10 | 1,79% | 1.212,00 |
| 10.11.2025 | 108,88 | 109,40 | 108,13 | 109,15 | 0,69% | 2.346,00 |
| 07.11.2025 | 108,58 | 108,80 | 107,05 | 108,40 | -0,18% | 418,00 |
| 06.11.2025 | 108,43 | 108,90 | 107,90 | 108,60 | -0,11% | 316,00 |
| 05.11.2025 | 107,50 | 109,05 | 107,00 | 108,73 | 1,21% | 443,00 |
| 04.11.2025 | 106,50 | 107,98 | 105,98 | 107,43 | -0,07% | 419,00 |
| 03.11.2025 | 106,88 | 107,75 | 106,55 | 107,50 | 0,77% | 3.009,00 |
| 31.10.2025 | 106,75 | 107,95 | 106,15 | 106,68 | -3,74% | 593,00 |
| 30.10.2025 | 106,68 | 110,88 | 106,33 | 110,83 | 3,79% | 1.259,00 |
| 29.10.2025 | 107,58 | 108,35 | 106,50 | 106,78 | -0,74% | 1.354,00 |
| 28.10.2025 | 108,90 | 109,10 | 107,05 | 107,58 | -1,35% | 1.489,00 |
| 27.10.2025 | 110,15 | 110,45 | 108,45 | 109,05 | -1,04% | 1.228,00 |
| 24.10.2025 | 112,75 | 112,90 | 107,95 | 110,20 | -1,85% | 2.366,00 |
| 23.10.2025 | 112,35 | 112,70 | 111,23 | 112,28 | 0,11% | 495,00 |
| 22.10.2025 | 111,35 | 112,50 | 111,03 | 112,15 | 1,31% | 1.121,00 |
| 21.10.2025 | 112,90 | 113,05 | 109,95 | 110,70 | -2,01% | 969,00 |
| 20.10.2025 | 113,80 | 113,80 | 111,35 | 112,98 | -0,24% | 318,00 |
| 17.10.2025 | 111,60 | 113,83 | 110,90 | 113,25 | 1,18% | 919,00 |
| 16.10.2025 | 111,40 | 113,10 | 110,70 | 111,93 | 0,52% | 667,00 |
| 15.10.2025 | 112,98 | 114,88 | 110,68 | 111,35 | -1,02% | 577,00 |
| 14.10.2025 | 108,43 | 112,83 | 108,23 | 112,50 | 3,07% | 681,00 |
| 13.10.2025 | 109,63 | 110,68 | 108,23 | 109,15 | 0,69% | 905,00 |
| 10.10.2025 | 110,43 | 111,00 | 108,28 | 108,40 | -1,77% | 416,00 |
| 09.10.2025 | 108,05 | 111,28 | 107,78 | 110,35 | 2,48% | 1.835,00 |
| 08.10.2025 | 106,15 | 108,75 | 104,25 | 107,68 | 2,35% | 643,00 |
| 07.10.2025 | 105,73 | 106,13 | 104,20 | 105,20 | -0,71% | 1.022,00 |
| 06.10.2025 | 108,53 | 108,80 | 103,08 | 105,95 | -2,35% | 2.117,00 |