113,475€
0,58%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 111,80 | 114,53 | 111,55 | 113,50 | 0,60% | 405,00 |
| 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 |
| 13.05.2025 | 121,08 | 122,05 | 120,45 | 121,53 | -0,12% | 840,00 |
| 12.05.2025 | 124,73 | 125,00 | 120,93 | 121,68 | -1,52% | 529,00 |
| 09.05.2025 | 124,33 | 124,70 | 123,15 | 123,55 | -0,36% | 567,00 |
| 08.05.2025 | 124,15 | 124,65 | 122,65 | 124,00 | -0,04% | 832,00 |
| 07.05.2025 | 122,18 | 124,20 | 121,80 | 124,05 | 1,95% | 2.299,00 |
| 06.05.2025 | 124,10 | 124,80 | 120,55 | 121,68 | -2,15% | 1.367,00 |
| 05.05.2025 | 121,43 | 125,00 | 121,43 | 124,35 | 1,95% | 573,00 |
| 02.05.2025 | 119,75 | 123,25 | 119,60 | 121,98 | 1,75% | 785,00 |
| 30.04.2025 | 119,95 | 122,30 | 117,95 | 119,88 | 0,88% | 1.057,00 |
| 29.04.2025 | 116,73 | 119,10 | 116,30 | 118,83 | 1,67% | 488,00 |
| 28.04.2025 | 115,05 | 118,25 | 114,75 | 116,88 | 1,23% | 508,00 |
| 25.04.2025 | 114,65 | 115,73 | 112,20 | 115,45 | 0,63% | 908,00 |
| 24.04.2025 | 114,35 | 115,25 | 112,63 | 114,73 | -0,24% | 737,00 |
| 23.04.2025 | 114,65 | 115,60 | 111,35 | 115,00 | 0,90% | 1.104,00 |
| 22.04.2025 | 114,05 | 115,00 | 111,80 | 113,98 | -0,91% | 1.682,00 |
| 17.04.2025 | 112,15 | 116,63 | 111,90 | 115,03 | 3,63% | 2.208,00 |
| 16.04.2025 | 110,03 | 113,68 | 110,03 | 111,00 | -0,47% | 1.123,00 |
| 15.04.2025 | 108,20 | 112,43 | 107,70 | 111,53 | 3,12% | 399,00 |
| 14.04.2025 | 107,43 | 108,60 | 105,95 | 108,15 | 1,79% | 1.193,00 |
| 11.04.2025 | 106,53 | 107,08 | 103,55 | 106,25 | 0,38% | 503,00 |
| 10.04.2025 | 110,45 | 110,95 | 103,13 | 105,85 | -4,98% | 1.192,00 |
| 09.04.2025 | 98,50 | 112,33 | 98,28 | 111,40 | 12,24% | 890,00 |
| 08.04.2025 | 104,75 | 104,80 | 97,97 | 99,25 | -3,10% | 1.212,00 |
| 07.04.2025 | 98,68 | 105,08 | 95,97 | 102,43 | 0,94% | 2.013,00 |
| 04.04.2025 | 109,73 | 110,20 | 101,48 | 101,48 | -7,58% | 1.187,00 |
| 03.04.2025 | 106,58 | 111,20 | 106,58 | 109,80 | 0,37% | - |
| 02.04.2025 | 108,98 | 109,60 | 108,08 | 109,40 | 0,32% | 184,00 |
| 01.04.2025 | 108,03 | 109,30 | 107,53 | 109,05 | 0,81% | 826,00 |
| 31.03.2025 | 108,43 | 109,48 | 106,43 | 108,18 | -1,07% | 1.828,00 |
| 28.03.2025 | 113,00 | 113,15 | 109,15 | 109,35 | -3,21% | 1.210,00 |
| 27.03.2025 | 110,78 | 113,03 | 110,15 | 112,98 | 1,78% | 1.655,00 |
| 26.03.2025 | 111,80 | 112,80 | 110,78 | 111,00 | -0,76% | 3.921,00 |
| 25.03.2025 | 110,93 | 111,95 | 110,38 | 111,85 | 1,41% | 1.491,00 |
| 24.03.2025 | 110,23 | 111,45 | 109,68 | 110,30 | 0,78% | 1.359,00 |
| 21.03.2025 | 109,60 | 111,00 | 108,95 | 109,45 | -0,48% | 1.409,00 |
| 20.03.2025 | 110,68 | 111,48 | 108,70 | 109,98 | -0,92% | 7.063,00 |
| 19.03.2025 | 111,18 | 112,00 | 110,38 | 111,00 | -0,18% | 5.107,00 |
| 18.03.2025 | 109,63 | 111,55 | 108,13 | 111,20 | 1,46% | 3.428,00 |
| 17.03.2025 | 108,65 | 110,13 | 108,33 | 109,60 | 1,43% | 2.398,00 |
| 14.03.2025 | 106,43 | 109,33 | 105,00 | 108,05 | 2,17% | 2.116,00 |
| 13.03.2025 | 106,98 | 107,30 | 105,20 | 105,75 | -1,31% | 2.622,00 |
| 12.03.2025 | 103,40 | 107,43 | 103,15 | 107,15 | 3,80% | 1.293,00 |
| 11.03.2025 | 103,03 | 103,85 | 101,58 | 103,23 | 0,61% | 673,00 |
| 10.03.2025 | 107,38 | 107,75 | 99,58 | 102,60 | -4,78% | 2.263,00 |
| 07.03.2025 | 109,20 | 109,65 | 105,83 | 107,75 | -2,13% | 877,00 |
| 06.03.2025 | 105,05 | 110,30 | 104,75 | 110,10 | 5,61% | 2.514,00 |
| 05.03.2025 | 100,65 | 105,50 | 99,58 | 104,25 | 5,67% | 1.160,00 |
| 04.03.2025 | 96,87 | 100,12 | 95,58 | 98,66 | 1,90% | 1.065,00 |
| 03.03.2025 | 97,01 | 97,40 | 95,71 | 96,82 | 0,27% | 494,00 |
| 28.02.2025 | 95,45 | 97,15 | 95,26 | 96,56 | 0,61% | 707,00 |
| 27.02.2025 | 92,56 | 97,47 | 92,10 | 95,97 | 4,99% | 909,00 |
| 26.02.2025 | 91,67 | 91,83 | 90,52 | 91,41 | -0,22% | 100,00 |
| 25.02.2025 | 90,50 | 91,93 | 90,03 | 91,61 | 1,39% | 181,00 |
| 24.02.2025 | 90,82 | 91,62 | 90,30 | 90,35 | 0,81% | 251,00 |
| 21.02.2025 | 90,42 | 90,74 | 89,40 | 89,62 | -0,78% | 60,00 |
| 20.02.2025 | 90,13 | 90,93 | 89,73 | 90,32 | 0,37% | 425,00 |
| 19.02.2025 | 91,05 | 91,37 | 89,83 | 89,99 | -1,24% | 2.953,00 |
| 18.02.2025 | 90,80 | 91,42 | 90,35 | 91,12 | 0,23% | 374,00 |
| 17.02.2025 | 90,96 | 91,19 | 89,96 | 90,91 | 0,33% | 582,00 |
| 14.02.2025 | 89,70 | 91,08 | 89,20 | 90,61 | 1,14% | 273,00 |
| 13.02.2025 | 89,55 | 90,87 | 89,33 | 89,59 | 0,58% | 857,00 |
| 12.02.2025 | 88,85 | 89,36 | 88,37 | 89,07 | 0,23% | 110,00 |
| 11.02.2025 | 89,03 | 89,79 | 88,56 | 88,87 | -0,30% | 321,00 |
| 10.02.2025 | 91,33 | 91,58 | 88,15 | 89,14 | -2,02% | 650,00 |
| 07.02.2025 | 88,53 | 91,18 | 88,51 | 90,98 | 2,94% | 2.536,00 |
| 06.02.2025 | 87,89 | 88,64 | 87,23 | 88,38 | 0,64% | 1.202,00 |
| 05.02.2025 | 87,99 | 88,59 | 86,97 | 87,82 | -0,57% | 40,00 |
| 04.02.2025 | 86,59 | 88,67 | 86,47 | 88,32 | 2,26% | 1.090,00 |
| 03.02.2025 | 83,92 | 86,82 | 83,82 | 86,37 | 0,58% | 94,00 |
| 31.01.2025 | 86,74 | 87,17 | 85,75 | 85,87 | -1,04% | 264,00 |
| 30.01.2025 | 85,94 | 87,16 | 85,43 | 86,77 | 1,31% | 163,00 |