109,600€
0,69%
Echtzeit-Aktienkurs EIFFAGE SA INH. EO 4
Bid:
Ask:
Aktienkurse zur EIFFAGE SA INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 108,65 | 110,00 | 107,70 | 109,58 | 0,67% | 695,00 |
| 30.09.2025 | 110,00 | 110,00 | 107,43 | 108,85 | 1,37% | 856,00 |
| 29.09.2025 | 109,03 | 109,33 | 107,38 | 107,38 | -1,04% | 133,00 |
| 26.09.2025 | 107,70 | 108,65 | 107,25 | 108,50 | 0,93% | 357,00 |
| 25.09.2025 | 108,03 | 108,18 | 106,68 | 107,50 | -0,39% | 609,00 |
| 24.09.2025 | 109,23 | 110,25 | 107,65 | 107,93 | -1,01% | 1.155,00 |
| 23.09.2025 | 109,48 | 111,65 | 108,90 | 109,03 | -0,89% | 578,00 |
| 22.09.2025 | 110,95 | 111,48 | 109,75 | 110,00 | -1,08% | 315,00 |
| 19.09.2025 | 110,58 | 112,28 | 110,53 | 111,20 | 0,52% | 421,00 |
| 18.09.2025 | 110,15 | 111,60 | 110,15 | 110,63 | 0,80% | 890,00 |
| 17.09.2025 | 111,20 | 111,33 | 109,63 | 109,75 | -1,30% | 1.045,00 |
| 16.09.2025 | 113,10 | 113,20 | 110,45 | 111,20 | -1,57% | 1.067,00 |
| 15.09.2025 | 110,68 | 113,68 | 110,25 | 112,98 | 0,31% | 921,00 |
| 11.09.2025 | 111,35 | 112,80 | 110,60 | 112,63 | 1,10% | 407,00 |
| 10.09.2025 | 109,18 | 111,65 | 109,08 | 111,40 | 2,08% | 1.146,00 |
| 09.09.2025 | 109,78 | 110,75 | 108,25 | 109,13 | -0,34% | 3.741,00 |
| 08.09.2025 | 108,13 | 110,20 | 107,90 | 109,50 | 1,30% | 456,00 |
| 05.09.2025 | 109,13 | 109,50 | 107,15 | 108,10 | -0,64% | 633,00 |
| 04.09.2025 | 106,20 | 108,88 | 104,85 | 108,80 | 2,40% | 938,00 |
| 03.09.2025 | 105,25 | 106,25 | 104,08 | 106,25 | 0,88% | 18.377,00 |
| 02.09.2025 | 105,93 | 106,63 | 104,33 | 105,33 | -0,68% | 1.270,00 |
| 01.09.2025 | 107,83 | 108,15 | 105,48 | 106,05 | -1,46% | 3.121,00 |
| 29.08.2025 | 108,15 | 108,15 | 104,78 | 107,63 | -0,39% | 1.664,00 |
| 28.08.2025 | 110,35 | 111,95 | 104,95 | 108,05 | -7,45% | 2.033,00 |
| 27.08.2025 | 111,40 | 116,75 | 108,88 | 116,75 | 4,80% | 11.115,00 |
| 26.08.2025 | 118,90 | 119,15 | 109,75 | 111,40 | -6,54% | 2.710,00 |
| 25.08.2025 | 125,73 | 125,95 | 119,08 | 119,20 | -5,28% | 644,00 |
| 22.08.2025 | 125,60 | 126,15 | 125,23 | 125,85 | 0,06% | 75,00 |
| 21.08.2025 | 125,48 | 126,10 | 125,13 | 125,78 | 0,14% | 562,00 |
| 20.08.2025 | 124,98 | 126,10 | 124,78 | 125,60 | 0,32% | 353,00 |
| 19.08.2025 | 124,85 | 126,33 | 124,80 | 125,20 | 0,22% | 262,00 |
| 18.08.2025 | 125,83 | 126,28 | 124,70 | 124,93 | -0,62% | 650,00 |
| 15.08.2025 | 125,63 | 126,90 | 125,60 | 125,70 | 0,36% | 655,00 |
| 14.08.2025 | 123,88 | 125,35 | 123,60 | 125,25 | 0,72% | 485,00 |
| 13.08.2025 | 123,30 | 124,50 | 122,95 | 124,35 | 1,08% | 531,00 |
| 12.08.2025 | 121,55 | 123,10 | 121,40 | 123,03 | 1,48% | 355,00 |
| 11.08.2025 | 121,38 | 122,28 | 120,23 | 121,23 | -0,04% | 1.005,00 |
| 08.08.2025 | 120,90 | 121,55 | 119,80 | 121,28 | 0,21% | 455,00 |
| 07.08.2025 | 119,45 | 121,25 | 118,90 | 121,03 | 1,85% | 2.058,00 |
| 06.08.2025 | 118,18 | 119,20 | 118,03 | 118,83 | 1,06% | 209,00 |
| 05.08.2025 | 117,15 | 118,68 | 117,05 | 117,58 | 0,60% | 289,00 |
| 04.08.2025 | 116,30 | 117,15 | 116,05 | 116,88 | 1,02% | 197,00 |
| 01.08.2025 | 116,93 | 117,35 | 115,05 | 115,70 | -1,53% | 1.280,00 |
| 31.07.2025 | 119,50 | 120,00 | 116,98 | 117,50 | -1,57% | 1.276,00 |
| 30.07.2025 | 118,40 | 119,48 | 117,68 | 119,38 | 0,93% | 1.675,00 |
| 29.07.2025 | 116,70 | 118,65 | 116,40 | 118,28 | 1,65% | 1.850,00 |
| 28.07.2025 | 118,15 | 118,80 | 115,73 | 116,35 | -0,70% | 1.162,00 |
| 25.07.2025 | 118,23 | 118,30 | 115,65 | 117,18 | -0,89% | 516,00 |
| 24.07.2025 | 118,85 | 119,75 | 116,43 | 118,23 | -0,65% | 1.890,00 |
| 23.07.2025 | 117,85 | 119,25 | 115,53 | 119,00 | 1,99% | 3.564,00 |
| 22.07.2025 | 116,45 | 116,95 | 115,05 | 116,68 | 0,09% | 1.849,00 |
| 21.07.2025 | 117,25 | 117,80 | 116,55 | 116,58 | -0,30% | 310,00 |
| 18.07.2025 | 118,20 | 118,30 | 116,65 | 116,93 | 0,13% | 360,00 |
| 17.07.2025 | 115,70 | 116,95 | 114,90 | 116,78 | 1,10% | 326,00 |
| 16.07.2025 | 115,90 | 116,40 | 114,25 | 115,50 | -0,56% | 835,00 |
| 15.07.2025 | 117,95 | 118,25 | 116,15 | 116,15 | -1,34% | 2.106,00 |
| 14.07.2025 | 117,15 | 118,05 | 116,23 | 117,73 | 0,09% | 2.980,00 |
| 11.07.2025 | 119,05 | 119,25 | 116,03 | 117,63 | -1,40% | 827,00 |
| 10.07.2025 | 119,53 | 120,50 | 117,18 | 119,30 | -0,44% | 2.954,00 |
| 09.07.2025 | 116,55 | 119,88 | 116,25 | 119,83 | 2,74% | 2.571,00 |
| 08.07.2025 | 118,50 | 118,65 | 115,95 | 116,63 | -1,56% | 1.369,00 |
| 07.07.2025 | 117,00 | 119,00 | 116,53 | 118,48 | 1,70% | 3.033,00 |
| 04.07.2025 | 117,15 | 117,45 | 116,03 | 116,50 | -0,96% | 756,00 |
| 03.07.2025 | 118,10 | 118,50 | 116,55 | 117,63 | -0,36% | 189,00 |
| 02.07.2025 | 119,50 | 119,65 | 117,05 | 118,05 | -0,88% | 335,00 |
| 01.07.2025 | 119,48 | 119,75 | 118,70 | 119,10 | -0,31% | 129,00 |
| 30.06.2025 | 119,38 | 119,95 | 118,05 | 119,48 | 0,29% | 242,00 |
| 27.06.2025 | 118,33 | 119,50 | 117,80 | 119,13 | 0,83% | 803,00 |
| 26.06.2025 | 117,80 | 118,25 | 116,70 | 118,15 | 0,02% | 486,00 |
| 25.06.2025 | 115,25 | 119,65 | 115,25 | 118,13 | 2,47% | 798,00 |
| 24.06.2025 | 115,35 | 116,70 | 114,33 | 115,28 | 1,16% | 758,00 |
| 23.06.2025 | 111,80 | 114,53 | 111,55 | 113,95 | 1,00% | 612,00 |
| 20.06.2025 | 112,93 | 114,15 | 112,38 | 112,83 | 0,45% | 821,00 |
| 19.06.2025 | 116,05 | 116,70 | 111,55 | 112,33 | -4,10% | 288,00 |
| 18.06.2025 | 116,80 | 118,48 | 116,50 | 117,13 | 0,51% | 332,00 |
| 17.06.2025 | 117,73 | 118,20 | 116,30 | 116,53 | -1,38% | 165,00 |
| 16.06.2025 | 118,00 | 119,00 | 117,70 | 118,15 | 0,32% | 1.007,00 |
| 13.06.2025 | 118,15 | 118,93 | 117,53 | 117,78 | -2,06% | 425,00 |
| 12.06.2025 | 117,98 | 120,38 | 117,98 | 120,25 | 1,37% | 884,00 |
| 11.06.2025 | 118,85 | 119,20 | 118,13 | 118,63 | 0,06% | 236,00 |
| 10.06.2025 | 119,78 | 120,38 | 118,00 | 118,55 | -0,88% | 460,00 |
| 09.06.2025 | 119,98 | 120,30 | 119,40 | 119,60 | -0,35% | 144,00 |
| 06.06.2025 | 121,93 | 122,25 | 118,80 | 120,03 | -1,30% | 1.495,00 |
| 05.06.2025 | 121,05 | 122,43 | 120,88 | 121,60 | 0,43% | 301,00 |
| 04.06.2025 | 121,93 | 122,83 | 120,75 | 121,08 | -0,49% | 1.075,00 |
| 03.06.2025 | 122,93 | 123,30 | 120,98 | 121,68 | -1,34% | 393,00 |
| 02.06.2025 | 121,75 | 123,33 | 120,85 | 123,33 | 2,17% | 644,00 |
| 30.05.2025 | 122,68 | 123,25 | 120,25 | 120,70 | -1,45% | 353,00 |
| 29.05.2025 | 123,98 | 124,03 | 121,93 | 122,48 | -0,14% | 273,00 |
| 28.05.2025 | 123,18 | 123,45 | 121,43 | 122,65 | -0,73% | 964,00 |
| 27.05.2025 | 124,65 | 125,05 | 122,60 | 123,55 | -1,04% | 261,00 |
| 26.05.2025 | 125,85 | 125,85 | 124,00 | 124,85 | 0,83% | 594,00 |
| 23.05.2025 | 124,65 | 125,20 | 120,88 | 123,83 | -0,68% | 583,00 |
| 22.05.2025 | 123,15 | 125,20 | 123,05 | 124,68 | 1,46% | 158,00 |
| 21.05.2025 | 124,08 | 124,40 | 122,30 | 122,88 | -4,91% | 999,00 |
| 20.05.2025 | 126,48 | 129,65 | 126,20 | 129,23 | 1,83% | 1.479,00 |
| 19.05.2025 | 125,68 | 127,10 | 125,15 | 126,90 | 0,51% | 392,00 |
| 16.05.2025 | 125,30 | 126,50 | 124,73 | 126,25 | 1,00% | 1.197,00 |
| 15.05.2025 | 123,43 | 125,75 | 122,60 | 125,00 | 0,93% | 1.005,00 |
| 14.05.2025 | 121,58 | 124,10 | 121,10 | 123,85 | 1,91% | 1.460,00 |