146,900€
-1,14%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 149,50 | 150,65 | 146,55 | 147,50 | -1,37% | - |
| 24.07.2025 | 150,55 | 150,60 | 148,65 | 149,55 | -0,83% | - |
| 23.07.2025 | 152,30 | 152,30 | 145,95 | 150,80 | -0,10% | - |
| 22.07.2025 | 151,30 | 152,25 | 150,05 | 150,95 | -0,43% | - |
| 21.07.2025 | 153,50 | 153,90 | 151,45 | 151,60 | -1,17% | - |
| 18.07.2025 | 150,50 | 153,75 | 150,30 | 153,40 | 2,23% | 120,00 |
| 17.07.2025 | 152,00 | 152,20 | 148,85 | 150,05 | -0,66% | - |
| 16.07.2025 | 148,15 | 151,10 | 147,90 | 151,05 | 1,68% | - |
| 15.07.2025 | 150,05 | 150,15 | 148,05 | 148,55 | -0,77% | - |
| 14.07.2025 | 146,75 | 149,80 | 146,60 | 149,70 | 1,05% | 25,00 |
| 11.07.2025 | 148,45 | 148,85 | 146,60 | 148,15 | -0,44% | 201,00 |
| 10.07.2025 | 148,45 | 149,10 | 147,95 | 148,80 | 0,03% | 100,00 |
| 09.07.2025 | 146,90 | 148,80 | 146,40 | 148,75 | 1,50% | - |
| 08.07.2025 | 147,95 | 149,95 | 146,25 | 146,55 | -0,71% | - |
| 07.07.2025 | 145,80 | 148,20 | 145,65 | 147,60 | 1,23% | - |
| 04.07.2025 | 143,75 | 146,40 | 143,65 | 145,80 | 1,04% | - |
| 03.07.2025 | 143,65 | 145,65 | 143,05 | 144,30 | 0,63% | - |
| 02.07.2025 | 145,30 | 145,55 | 142,05 | 143,40 | -0,97% | - |
| 01.07.2025 | 145,35 | 147,40 | 144,65 | 144,80 | -0,28% | - |
| 30.06.2025 | 146,30 | 146,75 | 144,90 | 145,20 | -0,48% | 7,00 |
| 27.06.2025 | 146,30 | 146,90 | 145,05 | 145,90 | -0,21% | 40,00 |
| 26.06.2025 | 144,20 | 146,95 | 144,00 | 146,20 | 1,60% | - |
| 25.06.2025 | 144,20 | 146,65 | 143,00 | 143,90 | -0,21% | - |
| 24.06.2025 | 145,55 | 146,55 | 142,20 | 144,20 | -0,14% | - |
| 23.06.2025 | 143,65 | 145,55 | 142,95 | 144,40 | 0,24% | - |
| 20.06.2025 | 143,55 | 145,05 | 142,80 | 144,05 | 1,16% | 200,00 |
| 19.06.2025 | 140,40 | 143,00 | 140,05 | 142,40 | 0,85% | - |
| 18.06.2025 | 142,45 | 143,05 | 140,90 | 141,20 | -0,77% | 30,00 |
| 17.06.2025 | 141,30 | 143,05 | 141,30 | 142,30 | 0,57% | - |
| 16.06.2025 | 141,75 | 143,25 | 140,65 | 141,50 | -0,04% | 12,00 |
| 13.06.2025 | 138,35 | 142,60 | 138,35 | 141,55 | -1,01% | - |
| 12.06.2025 | 142,55 | 144,25 | 141,95 | 143,00 | -0,21% | - |
| 11.06.2025 | 142,25 | 144,15 | 140,85 | 143,30 | 0,49% | 700,00 |
| 10.06.2025 | 144,30 | 144,50 | 142,40 | 142,60 | -0,97% | - |
| 09.06.2025 | 145,35 | 146,70 | 144,00 | 144,00 | -0,89% | - |
| 06.06.2025 | 145,05 | 146,95 | 144,70 | 145,30 | 0,48% | - |
| 05.06.2025 | 145,45 | 146,55 | 144,20 | 144,60 | -0,65% | 50,00 |
| 04.06.2025 | 146,30 | 146,35 | 144,55 | 145,55 | -0,75% | - |
| 03.06.2025 | 146,85 | 147,50 | 144,70 | 146,65 | -0,54% | - |
| 02.06.2025 | 143,45 | 147,45 | 143,25 | 147,45 | 2,43% | - |
| 30.05.2025 | 144,80 | 145,95 | 143,15 | 143,95 | -0,45% | - |
| 29.05.2025 | 147,15 | 147,15 | 143,10 | 144,60 | -0,65% | - |
| 28.05.2025 | 145,25 | 146,15 | 144,85 | 145,55 | -0,03% | - |
| 27.05.2025 | 144,35 | 146,60 | 144,30 | 145,60 | 1,15% | - |
| 26.05.2025 | 145,85 | 146,25 | 143,85 | 143,95 | -2,07% | - |
| 23.05.2025 | 145,05 | 147,50 | 143,95 | 147,00 | 1,31% | - |
| 22.05.2025 | 143,70 | 146,10 | 139,40 | 145,10 | 0,87% | 935,00 |
| 21.05.2025 | 144,85 | 146,25 | 143,50 | 143,85 | -1,00% | - |
| 20.05.2025 | 144,35 | 145,95 | 143,85 | 145,30 | 0,21% | - |
| 19.05.2025 | 145,70 | 146,20 | 142,95 | 145,00 | -2,46% | - |
| 16.05.2025 | 145,85 | 148,70 | 145,65 | 148,65 | 1,82% | 54,00 |
| 15.05.2025 | 147,60 | 147,90 | 142,00 | 146,00 | -1,55% | - |
| 14.05.2025 | 146,45 | 148,75 | 145,55 | 148,30 | 1,37% | - |
| 13.05.2025 | 146,15 | 146,75 | 143,95 | 146,30 | -0,44% | - |
| 12.05.2025 | 151,60 | 151,70 | 143,15 | 146,95 | -2,13% | 328,00 |
| 09.05.2025 | 150,60 | 150,95 | 148,70 | 150,15 | -0,03% | 36,00 |
| 08.05.2025 | 150,30 | 150,90 | 149,20 | 150,20 | 0,33% | - |
| 07.05.2025 | 150,90 | 151,30 | 148,45 | 149,70 | -0,37% | - |
| 06.05.2025 | 150,35 | 151,05 | 148,45 | 150,25 | -0,40% | 33,00 |
| 05.05.2025 | 148,65 | 151,90 | 148,15 | 150,85 | 1,75% | 345,00 |
| 02.05.2025 | 148,40 | 148,60 | 144,95 | 148,25 | 0,75% | - |
| 30.04.2025 | 146,45 | 147,70 | 145,15 | 147,15 | 2,47% | - |
| 29.04.2025 | 143,50 | 144,00 | 139,25 | 143,60 | 0,00% | - |
| 28.04.2025 | 143,70 | 144,00 | 142,15 | 143,60 | -0,59% | 112,00 |
| 25.04.2025 | 143,05 | 144,60 | 141,40 | 144,45 | 1,05% | 800,00 |
| 24.04.2025 | 141,75 | 143,00 | 141,55 | 142,95 | 0,74% | - |
| 23.04.2025 | 146,75 | 146,85 | 140,75 | 141,90 | -1,11% | 2.148,00 |
| 22.04.2025 | 140,15 | 143,55 | 139,25 | 143,50 | 2,28% | 252,00 |
| 17.04.2025 | 137,75 | 141,10 | 137,00 | 140,30 | 2,18% | - |
| 16.04.2025 | 136,80 | 138,55 | 135,85 | 137,30 | -0,51% | - |
| 15.04.2025 | 135,65 | 138,60 | 135,35 | 138,00 | 0,88% | 6,00 |
| 14.04.2025 | 137,45 | 139,10 | 135,10 | 136,80 | -1,94% | 300,00 |
| 11.04.2025 | 138,55 | 140,20 | 134,70 | 139,50 | -0,07% | - |
| 10.04.2025 | 149,70 | 151,80 | 133,05 | 139,60 | -4,58% | 6,00 |
| 09.04.2025 | 128,25 | 147,35 | 127,45 | 146,30 | 13,41% | - |
| 08.04.2025 | 131,80 | 134,00 | 127,25 | 129,00 | -0,88% | - |
| 07.04.2025 | 124,30 | 134,10 | 121,70 | 130,15 | -1,77% | 632,00 |
| 04.04.2025 | 139,35 | 139,80 | 130,75 | 132,50 | -5,02% | - |
| 03.04.2025 | 134,25 | 140,70 | 134,15 | 139,50 | 1,38% | 138,00 |
| 02.04.2025 | 136,65 | 137,90 | 134,10 | 137,60 | 0,58% | - |
| 01.04.2025 | 134,25 | 136,95 | 134,15 | 136,80 | 1,86% | 600,00 |
| 31.03.2025 | 131,25 | 134,65 | 130,85 | 134,30 | 1,59% | 120,00 |
| 28.03.2025 | 130,45 | 132,55 | 130,20 | 132,20 | 0,84% | - |
| 27.03.2025 | 129,95 | 131,40 | 128,90 | 131,10 | 1,27% | - |
| 26.03.2025 | 129,50 | 130,75 | 129,10 | 129,45 | -0,23% | - |
| 25.03.2025 | 128,00 | 129,95 | 127,85 | 129,75 | 1,25% | - |
| 24.03.2025 | 129,40 | 129,60 | 126,45 | 128,15 | -0,19% | - |
| 21.03.2025 | 128,30 | 128,75 | 126,85 | 128,40 | -0,08% | - |
| 20.03.2025 | 128,65 | 129,10 | 127,45 | 128,50 | -0,39% | 50,00 |
| 19.03.2025 | 127,95 | 129,65 | 127,30 | 129,00 | 0,86% | 8,00 |
| 18.03.2025 | 127,15 | 128,35 | 126,35 | 127,90 | 0,63% | - |
| 17.03.2025 | 126,10 | 127,85 | 125,85 | 127,10 | 0,55% | - |
| 14.03.2025 | 126,25 | 126,60 | 125,75 | 126,40 | 1,08% | - |
| 05.03.2025 | 122,50 | 125,35 | 121,70 | 125,05 | 2,21% | 20,00 |
| 04.03.2025 | 122,25 | 123,55 | 120,45 | 122,35 | 0,04% | - |
| 03.03.2025 | 122,05 | 122,95 | 119,95 | 122,30 | 0,78% | 48,00 |
| 28.02.2025 | 120,35 | 121,65 | 120,00 | 121,35 | 0,25% | - |
| 27.02.2025 | 120,45 | 122,05 | 119,95 | 121,05 | 0,88% | - |
| 26.02.2025 | 118,90 | 120,85 | 118,60 | 120,00 | 1,39% | 16,00 |
| 25.02.2025 | 118,40 | 119,15 | 117,60 | 118,35 | 0,17% | - |