117,175€
-0,89%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |