107,175€
3,83%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 103,40 | 107,43 | 103,15 | 107,20 | 3,85% | 739,00 |
| 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 |
| 29.01.2025 | 87,19 | 87,38 | 85,22 | 85,65 | -0,98% | 298,00 |
| 28.01.2025 | 85,14 | 86,91 | 84,68 | 86,50 | 1,21% | 1.428,00 |
| 27.01.2025 | 83,63 | 85,90 | 83,43 | 85,47 | 1,10% | 297,00 |
| 24.01.2025 | 86,48 | 87,03 | 84,18 | 84,54 | -2,14% | 335,00 |
| 23.01.2025 | 85,13 | 86,41 | 84,88 | 86,39 | 1,59% | 226,00 |
| 22.01.2025 | 86,86 | 86,98 | 85,00 | 85,04 | -2,15% | 56,00 |
| 21.01.2025 | 86,43 | 87,06 | 85,34 | 86,91 | 0,22% | 266,00 |
| 20.01.2025 | 86,15 | 86,98 | 85,48 | 86,72 | 0,85% | 185,00 |
| 17.01.2025 | 84,84 | 86,52 | 84,80 | 85,99 | 1,51% | 1.253,00 |
| 16.01.2025 | 84,41 | 85,00 | 82,71 | 84,71 | 0,91% | 230,00 |
| 15.01.2025 | 83,36 | 84,26 | 83,22 | 83,95 | 0,68% | 93,00 |
| 14.01.2025 | 82,93 | 83,84 | 82,66 | 83,38 | 0,72% | 36,00 |
| 13.01.2025 | 82,68 | 83,03 | 82,16 | 82,78 | -0,40% | 107,00 |
| 10.01.2025 | 83,06 | 84,12 | 82,84 | 83,11 | -0,17% | 154,00 |
| 09.01.2025 | 83,21 | 83,40 | 82,32 | 83,25 | -0,16% | 122,00 |
| 08.01.2025 | 84,12 | 84,26 | 82,53 | 83,38 | -0,75% | 94,00 |
| 07.01.2025 | 83,37 | 85,03 | 83,22 | 84,01 | 0,68% | 74,00 |
| 06.01.2025 | 83,75 | 84,33 | 82,66 | 83,44 | -0,07% | 126,00 |
| 03.01.2025 | 83,90 | 84,24 | 83,20 | 83,50 | -0,27% | 554,00 |
| 02.01.2025 | 84,86 | 86,10 | 83,36 | 83,73 | 0,23% | 205,00 |
| 30.12.2024 | 83,28 | 83,83 | 82,89 | 83,54 | 0,34% | 137,00 |
| 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 |