123,325€
-3,01%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 125,43 | 125,85 | 122,45 | 123,33 | -3,01% | 2.619,00 |
| 20.05.2026 | 123,80 | 127,73 | 123,50 | 127,15 | -1,53% | 909,00 |
| 19.05.2026 | 130,90 | 132,10 | 128,70 | 129,13 | -1,64% | 724,00 |
| 18.05.2026 | 130,15 | 132,00 | 127,60 | 131,27 | 0,00% | 574,00 |
| 15.05.2026 | 130,73 | 133,40 | 130,05 | 131,27 | -0,96% | 641,00 |
| 14.05.2026 | 133,70 | 134,55 | 132,33 | 132,55 | -0,79% | 1.306,00 |
| 13.05.2026 | 137,05 | 137,05 | 132,08 | 133,60 | -1,93% | 395,00 |
| 12.05.2026 | 138,25 | 138,68 | 135,45 | 136,23 | -1,66% | 811,00 |
| 11.05.2026 | 138,90 | 139,30 | 136,40 | 138,52 | -0,59% | 8.782,00 |
| 08.05.2026 | 140,75 | 141,02 | 138,43 | 139,35 | -0,73% | 42,00 |
| 07.05.2026 | 143,05 | 144,15 | 140,10 | 140,38 | -1,90% | 145,00 |
| 06.05.2026 | 138,95 | 144,10 | 138,65 | 143,10 | 3,94% | 676,00 |
| 05.05.2026 | 134,58 | 138,52 | 134,33 | 137,68 | 2,49% | 4.362,00 |
| 04.05.2026 | 137,25 | 137,83 | 133,65 | 134,33 | -2,20% | 981,00 |
| 30.04.2026 | 133,58 | 137,75 | 133,23 | 137,35 | 2,18% | 422,00 |
| 29.04.2026 | 138,60 | 138,60 | 134,02 | 134,43 | -1,75% | 960,00 |
| 28.04.2026 | 136,13 | 137,05 | 135,73 | 136,83 | 0,29% | 158,00 |
| 27.04.2026 | 135,33 | 137,27 | 135,00 | 136,43 | 0,44% | 790,00 |
| 24.04.2026 | 137,70 | 138,00 | 134,90 | 135,83 | -1,15% | 537,00 |
| 23.04.2026 | 136,48 | 139,15 | 135,77 | 137,40 | 0,04% | 76,00 |
| 22.04.2026 | 140,88 | 141,43 | 136,65 | 137,35 | -2,29% | 126,00 |
| 21.04.2026 | 141,73 | 142,20 | 140,20 | 140,58 | -0,41% | 53,00 |
| 20.04.2026 | 140,80 | 141,90 | 140,10 | 141,15 | -0,62% | 157,00 |
| 17.04.2026 | 140,25 | 142,95 | 137,38 | 142,02 | 1,43% | 511,00 |
| 16.04.2026 | 139,75 | 140,83 | 138,83 | 140,02 | 0,68% | 206,00 |
| 15.04.2026 | 139,30 | 141,73 | 138,58 | 139,08 | -0,93% | 268,00 |
| 14.04.2026 | 141,05 | 141,40 | 138,75 | 140,38 | -0,71% | 715,00 |
| 13.04.2026 | 139,50 | 141,45 | 139,30 | 141,38 | 0,04% | 346,00 |
| 10.04.2026 | 143,15 | 144,43 | 140,73 | 141,33 | -1,31% | 990,00 |
| 09.04.2026 | 141,25 | 143,60 | 141,25 | 143,20 | 1,20% | 504,00 |
| 08.04.2026 | 142,10 | 142,85 | 140,35 | 141,50 | 4,18% | 973,00 |
| 07.04.2026 | 135,90 | 137,52 | 134,23 | 135,83 | 0,00% | 237,00 |
| 02.04.2026 | 133,15 | 136,15 | 132,95 | 135,83 | -0,33% | 315,00 |
| 01.04.2026 | 133,95 | 136,95 | 133,50 | 136,27 | 2,29% | 1.154,00 |
| 31.03.2026 | 128,95 | 133,58 | 128,15 | 133,23 | 3,70% | 531,00 |
| 30.03.2026 | 128,38 | 129,75 | 122,20 | 128,48 | 0,21% | 2.017,00 |
| 27.03.2026 | 131,50 | 132,10 | 127,55 | 128,20 | -2,44% | 196,00 |
| 26.03.2026 | 132,30 | 133,13 | 130,27 | 131,40 | -1,20% | 713,00 |
| 25.03.2026 | 133,60 | 134,63 | 132,90 | 133,00 | -0,23% | 170,00 |
| 24.03.2026 | 129,60 | 134,10 | 129,60 | 133,30 | 2,05% | 3.393,00 |
| 23.03.2026 | 126,68 | 133,98 | 125,90 | 130,63 | 2,11% | 1.387,00 |
| 20.03.2026 | 131,52 | 133,25 | 126,55 | 127,93 | -3,03% | 2.048,00 |
| 19.03.2026 | 133,25 | 133,95 | 130,25 | 131,93 | -1,16% | 1.741,00 |
| 18.03.2026 | 136,98 | 137,35 | 133,18 | 133,48 | -1,48% | 404,00 |
| 17.03.2026 | 135,18 | 137,02 | 134,45 | 135,48 | 0,52% | 400,00 |
| 16.03.2026 | 134,85 | 135,88 | 133,60 | 134,77 | 0,94% | 5.976,00 |
| 13.03.2026 | 134,85 | 136,20 | 131,58 | 133,52 | -0,61% | 768,00 |
| 12.03.2026 | 134,50 | 137,63 | 133,77 | 134,35 | -1,09% | 409,00 |
| 11.03.2026 | 134,95 | 136,40 | 133,55 | 135,83 | 1,12% | 49,00 |
| 10.03.2026 | 134,85 | 136,90 | 134,08 | 134,33 | -0,72% | 619,00 |
| 09.03.2026 | 130,77 | 136,02 | 130,15 | 135,30 | 0,22% | 1.254,00 |
| 06.03.2026 | 138,35 | 138,60 | 131,70 | 135,00 | -1,98% | 1.953,00 |
| 05.03.2026 | 140,60 | 142,15 | 136,50 | 137,73 | -2,31% | 2.099,00 |
| 04.03.2026 | 140,35 | 142,75 | 139,63 | 140,98 | -0,39% | 10.961,00 |
| 03.03.2026 | 144,08 | 144,50 | 138,80 | 141,52 | -2,70% | 9.394,00 |
| 02.03.2026 | 143,13 | 146,40 | 139,60 | 145,45 | -0,03% | 2.158,00 |
| 27.02.2026 | 146,68 | 147,50 | 144,77 | 145,50 | -0,95% | 174,00 |
| 26.02.2026 | 145,63 | 147,20 | 142,13 | 146,90 | 2,93% | 3.743,00 |
| 25.02.2026 | 142,70 | 143,40 | 139,80 | 142,73 | -0,23% | 1.671,00 |
| 24.02.2026 | 143,20 | 144,70 | 141,13 | 143,05 | 0,23% | 981,00 |
| 23.02.2026 | 140,00 | 143,88 | 140,00 | 142,73 | 0,74% | 1.821,00 |
| 20.02.2026 | 141,68 | 142,73 | 141,13 | 141,68 | 0,16% | 782,00 |
| 19.02.2026 | 141,20 | 141,70 | 139,30 | 141,45 | 0,27% | 2.443,00 |
| 18.02.2026 | 139,95 | 141,70 | 139,50 | 141,08 | 0,98% | 967,00 |
| 17.02.2026 | 138,70 | 140,30 | 137,90 | 139,70 | 0,34% | 2.430,00 |
| 16.02.2026 | 136,15 | 139,55 | 135,80 | 139,23 | 2,43% | 324,00 |
| 13.02.2026 | 134,60 | 136,85 | 134,20 | 135,93 | 0,65% | 920,00 |
| 12.02.2026 | 136,60 | 137,40 | 134,45 | 135,05 | -0,57% | 1.161,00 |
| 11.02.2026 | 135,15 | 136,60 | 133,75 | 135,83 | 0,99% | 1.269,00 |
| 10.02.2026 | 135,35 | 136,50 | 132,58 | 134,50 | -0,77% | 5.381,00 |
| 09.02.2026 | 134,35 | 136,18 | 132,60 | 135,55 | 1,63% | 1.559,00 |
| 06.02.2026 | 126,48 | 134,48 | 126,08 | 133,38 | 5,12% | 1.233,00 |
| 05.02.2026 | 129,93 | 130,20 | 126,50 | 126,88 | -2,03% | 1.689,00 |
| 04.02.2026 | 127,80 | 130,38 | 126,70 | 129,50 | 1,73% | 1.360,00 |
| 03.02.2026 | 126,05 | 127,93 | 125,50 | 127,30 | 0,83% | 874,00 |
| 02.02.2026 | 123,70 | 127,93 | 123,50 | 126,25 | 1,22% | 1.247,00 |
| 30.01.2026 | 125,15 | 126,08 | 124,53 | 124,73 | -0,46% | 357,00 |
| 29.01.2026 | 125,38 | 125,98 | 123,40 | 125,30 | 0,24% | 429,00 |
| 28.01.2026 | 125,63 | 125,68 | 123,10 | 125,00 | 0,12% | 2.045,00 |
| 27.01.2026 | 121,35 | 125,10 | 121,20 | 124,85 | 3,25% | 1.075,00 |
| 26.01.2026 | 121,20 | 121,93 | 120,75 | 120,93 | -0,25% | 229,00 |
| 23.01.2026 | 120,80 | 121,23 | 119,45 | 121,23 | -0,29% | 1.094,00 |
| 22.01.2026 | 120,13 | 122,28 | 119,48 | 121,58 | 1,19% | 2.526,00 |
| 21.01.2026 | 117,55 | 120,60 | 117,08 | 120,15 | 2,63% | 586,00 |
| 20.01.2026 | 119,18 | 119,35 | 116,13 | 117,08 | -2,11% | 1.285,00 |
| 19.01.2026 | 117,85 | 119,90 | 117,85 | 119,60 | -0,10% | 865,00 |
| 16.01.2026 | 120,35 | 120,90 | 119,18 | 119,73 | -0,58% | 996,00 |
| 15.01.2026 | 121,30 | 121,40 | 119,08 | 120,43 | 0,00% | 2.157,00 |
| 14.01.2026 | 122,25 | 122,50 | 118,85 | 120,43 | -1,11% | 19.001,00 |
| 13.01.2026 | 125,20 | 125,20 | 120,63 | 121,78 | -3,06% | 3.291,00 |
| 12.01.2026 | 125,58 | 126,10 | 123,93 | 125,63 | -0,10% | 378,00 |
| 09.01.2026 | 128,90 | 128,90 | 125,35 | 125,75 | -2,12% | 2.722,00 |
| 08.01.2026 | 127,85 | 128,73 | 127,30 | 128,48 | -0,10% | 2,00 |
| 07.01.2026 | 123,38 | 128,75 | 123,38 | 128,60 | 4,07% | 1.925,00 |
| 06.01.2026 | 124,95 | 124,95 | 123,18 | 123,58 | -0,82% | 767,00 |
| 05.01.2026 | 122,95 | 124,75 | 122,20 | 124,60 | 0,75% | 987,00 |
| 02.01.2026 | 122,78 | 123,75 | 121,30 | 123,68 | 1,87% | 705,00 |
| 30.12.2025 | 121,48 | 121,48 | 120,70 | 121,40 | -0,06% | 11,00 |
| 29.12.2025 | 121,70 | 121,70 | 120,78 | 121,48 | 0,16% | 299,00 |
| 23.12.2025 | 122,03 | 122,30 | 120,98 | 121,28 | -0,55% | 287,00 |