83,300€
0,68%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 82,74 | 83,69 | 82,33 | 83,26 | 0,63% | 939,00 |
| 23.12.2024 | 81,92 | 82,74 | 81,50 | 82,74 | 1,16% | 175,00 |
| 20.12.2024 | 81,97 | 82,46 | 81,16 | 81,79 | -0,68% | 540,00 |
| 19.12.2024 | 81,84 | 83,23 | 81,76 | 82,35 | 0,44% | 150,00 |
| 18.12.2024 | 83,95 | 84,34 | 81,84 | 81,99 | -2,28% | 165,00 |
| 17.12.2024 | 84,96 | 84,96 | 83,57 | 83,90 | -1,42% | 139,00 |
| 16.12.2024 | 86,74 | 86,99 | 84,94 | 85,11 | -2,31% | 163,00 |
| 13.12.2024 | 86,79 | 87,84 | 86,75 | 87,12 | 0,35% | 7,00 |
| 12.12.2024 | 87,90 | 88,22 | 86,78 | 86,82 | -1,37% | 359,00 |
| 11.12.2024 | 87,37 | 88,28 | 86,73 | 88,03 | 0,81% | 300,00 |
| 10.12.2024 | 86,52 | 87,74 | 86,36 | 87,32 | 0,68% | 620,00 |
| 09.12.2024 | 86,94 | 87,73 | 86,70 | 86,73 | -0,65% | 305,00 |
| 06.12.2024 | 86,73 | 87,77 | 86,69 | 87,30 | 0,53% | 89,00 |
| 05.12.2024 | 85,81 | 87,73 | 85,50 | 86,84 | 2,15% | 617,00 |
| 04.12.2024 | 83,97 | 85,25 | 83,72 | 85,01 | 1,20% | 214,00 |
| 03.12.2024 | 82,90 | 84,24 | 82,34 | 84,00 | 1,31% | 1.644,00 |
| 02.12.2024 | 84,75 | 84,80 | 82,44 | 82,91 | -2,76% | 674,00 |
| 29.11.2024 | 84,80 | 85,62 | 84,22 | 85,26 | 0,32% | 511,00 |
| 28.11.2024 | 84,16 | 85,34 | 83,75 | 84,99 | 1,74% | 182,00 |
| 27.11.2024 | 83,89 | 84,12 | 81,62 | 83,54 | -0,48% | 454,00 |
| 26.11.2024 | 84,72 | 85,00 | 83,78 | 83,94 | -1,37% | 682,00 |
| 25.11.2024 | 85,10 | 86,93 | 84,71 | 85,11 | 0,37% | 588,00 |
| 22.11.2024 | 84,87 | 85,44 | 83,69 | 84,80 | -0,24% | 561,00 |
| 21.11.2024 | 85,19 | 85,31 | 83,77 | 85,00 | -0,21% | 874,00 |
| 20.11.2024 | 85,21 | 85,68 | 84,66 | 85,18 | 0,54% | 694,00 |
| 19.11.2024 | 85,78 | 86,02 | 83,29 | 84,72 | -0,78% | 162,00 |
| 18.11.2024 | 87,13 | 87,40 | 85,14 | 85,39 | -1,74% | 308,00 |
| 15.11.2024 | 84,46 | 87,11 | 84,28 | 86,90 | 2,61% | 267,00 |
| 14.11.2024 | 83,24 | 85,86 | 83,18 | 84,69 | 1,41% | 845,00 |
| 13.11.2024 | 84,60 | 85,02 | 82,64 | 83,51 | -1,93% | 327,00 |
| 12.11.2024 | 84,90 | 85,35 | 84,28 | 85,15 | 0,33% | 651,00 |
| 11.11.2024 | 84,10 | 85,26 | 83,98 | 84,87 | 1,14% | 143,00 |
| 08.11.2024 | 83,94 | 84,28 | 83,46 | 83,91 | -0,31% | 14,00 |
| 07.11.2024 | 83,63 | 84,82 | 83,10 | 84,17 | 0,81% | 101,00 |
| 06.11.2024 | 85,12 | 86,74 | 83,08 | 83,49 | -1,80% | 886,00 |
| 05.11.2024 | 85,33 | 86,07 | 84,42 | 85,02 | -0,05% | 153,00 |
| 04.11.2024 | 86,20 | 86,66 | 84,96 | 85,06 | -0,97% | 262,00 |
| 01.11.2024 | 85,40 | 86,44 | 85,36 | 85,89 | 0,44% | 109,00 |
| 31.10.2024 | 84,84 | 85,64 | 84,55 | 85,51 | 0,28% | 420,00 |
| 30.10.2024 | 86,44 | 86,48 | 85,03 | 85,27 | -1,50% | 240,00 |
| 29.10.2024 | 86,98 | 87,72 | 86,38 | 86,57 | -0,39% | 95,00 |
| 28.10.2024 | 85,61 | 87,33 | 85,61 | 86,91 | 2,05% | 162,00 |
| 25.10.2024 | 87,04 | 87,28 | 84,98 | 85,16 | -2,24% | 892,00 |
| 24.10.2024 | 87,44 | 88,63 | 86,68 | 87,11 | -0,21% | 226,00 |
| 23.10.2024 | 87,78 | 88,27 | 87,01 | 87,29 | -0,55% | - |
| 22.10.2024 | 88,13 | 88,36 | 87,13 | 87,77 | -0,51% | 9,00 |
| 21.10.2024 | 89,64 | 89,90 | 87,92 | 88,22 | -1,80% | 308,00 |
| 18.10.2024 | 89,56 | 90,53 | 89,26 | 89,84 | 0,35% | 1.054,00 |
| 17.10.2024 | 89,61 | 90,55 | 89,48 | 89,53 | -0,26% | 185,00 |
| 16.10.2024 | 88,19 | 89,90 | 87,85 | 89,76 | 1,72% | 46,00 |
| 15.10.2024 | 88,49 | 89,21 | 87,98 | 88,24 | -0,34% | 63,00 |
| 14.10.2024 | 88,54 | 88,86 | 88,07 | 88,54 | -0,05% | 155,00 |
| 11.10.2024 | 88,56 | 89,14 | 88,09 | 88,58 | -0,10% | 371,00 |
| 10.10.2024 | 88,41 | 89,07 | 88,05 | 88,67 | -0,01% | 68,00 |
| 09.10.2024 | 86,60 | 88,84 | 86,40 | 88,68 | 2,22% | 865,00 |
| 08.10.2024 | 85,75 | 86,90 | 85,46 | 86,75 | 0,44% | 771,00 |
| 07.10.2024 | 87,16 | 87,18 | 86,04 | 86,37 | -0,94% | 3.447,00 |
| 04.10.2024 | 83,99 | 87,26 | 83,84 | 87,19 | 3,91% | 361,00 |
| 03.10.2024 | 85,80 | 86,08 | 83,57 | 83,91 | -2,69% | 411,00 |
| 02.10.2024 | 86,38 | 86,89 | 85,81 | 86,23 | -0,14% | 380,00 |
| 01.10.2024 | 87,29 | 87,64 | 85,86 | 86,35 | -1,08% | 844,00 |
| 30.09.2024 | 91,71 | 91,94 | 86,20 | 87,29 | -4,50% | 5.165,00 |
| 27.09.2024 | 91,85 | 92,38 | 91,25 | 91,40 | -0,60% | 145,00 |
| 26.09.2024 | 91,98 | 93,04 | 91,60 | 91,95 | 1,03% | 45.292,00 |
| 25.09.2024 | 91,64 | 92,34 | 90,93 | 91,01 | -1,22% | 8,00 |
| 24.09.2024 | 92,11 | 92,87 | 91,92 | 92,13 | 0,38% | 1.182,00 |
| 23.09.2024 | 92,91 | 93,12 | 91,27 | 91,78 | -0,89% | 658,00 |
| 20.09.2024 | 93,06 | 93,93 | 92,47 | 92,60 | -0,84% | - |
| 19.09.2024 | 94,62 | 95,42 | 93,33 | 93,38 | -0,61% | 4,00 |
| 18.09.2024 | 93,12 | 94,91 | 92,92 | 93,95 | 0,95% | 1.741,00 |
| 17.09.2024 | 92,69 | 93,64 | 92,44 | 93,07 | 0,38% | 15,00 |
| 16.09.2024 | 91,77 | 92,72 | 91,39 | 92,72 | 1,05% | 293,00 |
| 13.09.2024 | 92,94 | 93,20 | 90,42 | 91,76 | -1,31% | 2.347,00 |
| 12.09.2024 | 96,75 | 97,10 | 91,94 | 92,98 | -3,75% | 399,00 |
| 11.09.2024 | 95,65 | 96,64 | 94,73 | 96,60 | 0,71% | 324,00 |
| 10.09.2024 | 95,93 | 97,13 | 95,12 | 95,92 | -0,35% | 28,00 |
| 09.09.2024 | 96,09 | 96,38 | 95,57 | 96,26 | 0,69% | 331,00 |
| 06.09.2024 | 96,63 | 96,90 | 95,11 | 95,60 | -1,16% | 2,00 |
| 05.09.2024 | 94,79 | 98,21 | 94,49 | 96,72 | 1,87% | 288,00 |
| 04.09.2024 | 93,33 | 95,21 | 93,11 | 94,94 | 1,00% | 1.081,00 |
| 03.09.2024 | 95,09 | 95,46 | 93,81 | 94,00 | -1,20% | 2.830,00 |
| 02.09.2024 | 94,52 | 95,42 | 93,98 | 95,14 | 0,50% | 42,00 |
| 30.08.2024 | 94,11 | 95,20 | 93,45 | 94,67 | 0,70% | 187,00 |
| 29.08.2024 | 95,35 | 97,00 | 92,88 | 94,01 | -1,44% | 269,00 |
| 28.08.2024 | 94,30 | 95,52 | 94,26 | 95,38 | 1,31% | 220,00 |
| 27.08.2024 | 93,94 | 94,34 | 93,21 | 94,15 | 0,38% | 365,00 |
| 26.08.2024 | 93,22 | 93,91 | 93,10 | 93,79 | 0,45% | 90,00 |
| 23.08.2024 | 92,93 | 93,59 | 92,61 | 93,37 | 0,88% | 159,00 |
| 22.08.2024 | 91,86 | 93,17 | 91,56 | 92,56 | 0,63% | 729,00 |
| 21.08.2024 | 92,12 | 92,16 | 91,33 | 91,98 | 0,29% | 131,00 |
| 20.08.2024 | 92,09 | 92,48 | 91,30 | 91,71 | -0,39% | 38,00 |
| 19.08.2024 | 92,03 | 92,68 | 91,64 | 92,07 | -0,01% | 339,00 |
| 16.08.2024 | 91,50 | 92,21 | 91,22 | 92,08 | 0,76% | 531,00 |
| 15.08.2024 | 91,23 | 91,52 | 90,40 | 91,39 | 0,45% | 1.005,00 |
| 14.08.2024 | 90,55 | 91,12 | 90,39 | 90,98 | 0,49% | 54,00 |
| 13.08.2024 | 90,30 | 90,55 | 89,93 | 90,54 | 0,66% | 289,00 |
| 12.08.2024 | 91,00 | 91,24 | 89,84 | 89,95 | -0,99% | 224,00 |
| 09.08.2024 | 90,15 | 91,20 | 90,05 | 90,85 | 0,70% | 51,00 |
| 08.08.2024 | 89,27 | 90,81 | 89,12 | 90,22 | 1,46% | 710,00 |
| 07.08.2024 | 88,90 | 90,73 | 88,28 | 88,92 | 0,85% | 488,00 |