123,550€
-0,36%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |