160,000€
-0,44%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 161,40 | 163,60 | 159,15 | 159,80 | -0,62% | - |
| 29.09.2026 | 161,00 | 161,55 | 160,20 | 160,80 | -0,46% | - |
| 28.09.2026 | 158,90 | 162,50 | 158,50 | 161,55 | 1,22% | - |
| 25.09.2026 | 160,70 | 161,10 | 159,35 | 159,60 | -0,84% | - |
| 24.09.2026 | 159,55 | 161,50 | 158,85 | 160,95 | 0,47% | - |
| 23.09.2026 | 159,00 | 161,35 | 157,90 | 160,20 | 1,26% | - |
| 22.09.2026 | 159,95 | 161,25 | 158,15 | 158,20 | -1,19% | - |
| 21.09.2026 | 157,80 | 160,65 | 156,95 | 160,10 | 2,20% | - |
| 18.09.2026 | 157,15 | 157,35 | 155,70 | 156,65 | -0,29% | - |
| 17.09.2026 | 156,65 | 157,95 | 156,40 | 157,10 | 0,38% | 1.070,00 |
| 16.09.2026 | 158,05 | 158,55 | 155,70 | 156,50 | -0,57% | 960,00 |
| 15.09.2026 | 160,35 | 160,35 | 156,65 | 157,40 | -1,93% | - |
| 14.09.2026 | 159,95 | 161,90 | 159,25 | 160,50 | 1,29% | - |
| 11.09.2026 | 160,75 | 161,05 | 157,95 | 158,45 | -1,64% | - |
| 10.09.2026 | 159,35 | 161,50 | 159,05 | 161,10 | 1,48% | 2.600,00 |
| 09.09.2026 | 160,85 | 160,85 | 158,25 | 158,75 | -0,87% | - |
| 08.09.2026 | 160,20 | 162,40 | 159,35 | 160,15 | -0,53% | - |
| 07.09.2026 | 160,20 | 162,25 | 159,15 | 161,00 | 0,34% | - |
| 04.09.2026 | 161,95 | 161,95 | 159,85 | 160,45 | -0,80% | 252,00 |
| 03.09.2026 | 159,60 | 162,45 | 158,95 | 161,75 | 1,70% | - |
| 02.09.2026 | 160,30 | 161,10 | 157,80 | 159,05 | -0,59% | 624,00 |
| 01.09.2026 | 163,25 | 163,35 | 159,95 | 160,00 | -1,66% | - |
| 31.08.2026 | 164,35 | 165,10 | 162,50 | 162,70 | -0,94% | - |
| 28.08.2026 | 165,65 | 166,15 | 164,10 | 164,25 | -0,82% | 1.309,00 |
| 27.08.2026 | 163,35 | 166,25 | 162,50 | 165,60 | 1,91% | 10.972,00 |
| 26.08.2026 | 165,45 | 165,60 | 162,25 | 162,50 | -1,72% | - |
| 25.08.2026 | 164,55 | 166,25 | 163,30 | 165,35 | 0,76% | 6.272,00 |
| 24.08.2026 | 162,80 | 164,65 | 162,80 | 164,10 | 0,80% | 5.181,00 |
| 21.08.2026 | 162,15 | 163,45 | 161,70 | 162,80 | 0,65% | 9.098,00 |
| 20.08.2026 | 160,85 | 162,45 | 160,30 | 161,75 | 0,56% | 2.546,00 |
| 19.08.2026 | 160,90 | 162,65 | 159,70 | 160,85 | -0,19% | - |
| 18.08.2026 | 160,60 | 162,75 | 160,10 | 161,15 | 0,25% | - |
| 17.08.2026 | 159,50 | 161,45 | 158,05 | 160,75 | 1,04% | 2.430,00 |
| 14.08.2026 | 159,45 | 160,55 | 157,65 | 159,10 | -0,13% | - |
| 13.08.2026 | 160,00 | 160,30 | 158,45 | 159,30 | -0,13% | - |
| 12.08.2026 | 159,85 | 160,35 | 157,65 | 159,50 | 0,31% | 2.948,00 |
| 11.08.2026 | 163,00 | 163,30 | 158,80 | 159,00 | -2,42% | - |
| 10.08.2026 | 162,30 | 163,55 | 161,40 | 162,95 | 0,59% | 9.050,00 |
| 07.08.2026 | 159,90 | 162,75 | 159,85 | 162,00 | 1,31% | 7.120,00 |
| 06.08.2026 | 161,45 | 163,50 | 159,75 | 159,90 | -0,81% | - |
| 05.08.2026 | 158,00 | 161,50 | 157,55 | 161,20 | 2,19% | - |
| 04.08.2026 | 158,30 | 159,55 | 156,50 | 157,75 | 0,00% | - |
| 03.08.2026 | 159,25 | 159,45 | 156,60 | 157,75 | -1,16% | 4.268,00 |
| 31.07.2026 | 154,90 | 159,75 | 153,25 | 159,60 | 3,40% | 12.384,00 |
| 30.07.2026 | 151,65 | 154,35 | 148,15 | 154,35 | 2,39% | 1.084,00 |
| 29.07.2026 | 150,80 | 158,30 | 148,55 | 150,75 | -0,23% | 110,00 |
| 28.07.2026 | 151,90 | 152,70 | 151,00 | 151,10 | -0,89% | 3.780,00 |
| 27.07.2026 | 149,65 | 152,55 | 149,05 | 152,45 | 2,87% | 1.890,00 |
| 24.07.2026 | 147,10 | 150,00 | 146,80 | 148,20 | 0,37% | 1.428,00 |
| 23.07.2026 | 147,30 | 148,25 | 145,75 | 147,65 | 0,07% | 3.010,00 |
| 22.07.2026 | 146,95 | 148,75 | 145,85 | 147,55 | 0,31% | - |
| 21.07.2026 | 147,25 | 147,60 | 145,80 | 147,10 | 0,24% | - |
| 20.07.2026 | 149,50 | 149,65 | 144,90 | 146,75 | -1,91% | 1.314,00 |
| 17.07.2026 | 150,40 | 153,00 | 149,05 | 149,60 | -0,80% | 12,00 |
| 16.07.2026 | 150,65 | 151,75 | 149,15 | 150,80 | 0,03% | 1.173,00 |
| 15.07.2026 | 149,30 | 151,05 | 147,85 | 150,75 | 1,65% | 3.885,00 |
| 14.07.2026 | 147,30 | 319,75 | 145,30 | 148,30 | 1,23% | 1.049,00 |
| 13.07.2026 | 146,50 | 149,95 | 146,30 | 146,50 | -0,98% | 720,00 |
| 10.07.2026 | 147,50 | 148,55 | 147,10 | 147,95 | 0,07% | - |
| 09.07.2026 | 149,30 | 149,50 | 146,55 | 147,85 | -0,77% | 1.780,00 |
| 08.07.2026 | 149,30 | 149,60 | 147,15 | 149,00 | -0,50% | 1.785,00 |
| 07.07.2026 | 148,45 | 151,10 | 148,30 | 149,75 | 0,54% | 820,00 |
| 06.07.2026 | 147,65 | 150,40 | 147,15 | 148,95 | 0,88% | 6.659,00 |
| 03.07.2026 | 146,30 | 147,85 | 145,20 | 147,65 | 1,34% | 5.143,00 |
| 02.07.2026 | 141,75 | 145,80 | 140,95 | 145,70 | 2,68% | 8.218,00 |
| 01.07.2026 | 140,50 | 142,00 | 138,15 | 141,90 | 1,25% | 171,00 |
| 30.06.2026 | 140,60 | 140,60 | 137,95 | 140,15 | -0,14% | 200,00 |
| 29.06.2026 | 140,90 | 141,55 | 139,55 | 140,35 | 0,25% | 212,00 |
| 26.06.2026 | 139,80 | 141,05 | 137,75 | 140,00 | -0,46% | 1.066,00 |
| 25.06.2026 | 143,00 | 143,20 | 140,45 | 140,65 | -1,19% | 3.984,00 |
| 24.06.2026 | 145,40 | 145,60 | 141,25 | 142,35 | -2,00% | 800,00 |
| 23.06.2026 | 144,55 | 146,55 | 144,35 | 145,25 | -0,17% | 612,00 |
| 22.06.2026 | 146,75 | 147,45 | 145,40 | 145,50 | -0,68% | 3.616,00 |
| 19.06.2026 | 145,95 | 146,95 | 145,40 | 146,50 | 0,07% | - |
| 18.06.2026 | 148,10 | 148,85 | 145,70 | 146,40 | -0,71% | 918,00 |
| 17.06.2026 | 148,30 | 149,35 | 147,20 | 147,45 | -0,30% | 465,00 |
| 16.06.2026 | 148,30 | 149,65 | 147,10 | 147,90 | -0,27% | 1.152,00 |
| 15.06.2026 | 149,45 | 149,60 | 146,70 | 148,30 | 0,24% | 11.212,00 |
| 12.06.2026 | 146,70 | 148,40 | 144,90 | 147,95 | 0,27% | 8.026,00 |
| 11.06.2026 | 144,35 | 147,70 | 141,60 | 147,55 | 2,57% | - |
| 10.06.2026 | 141,45 | 144,75 | 140,95 | 143,85 | 1,48% | 798,00 |
| 09.06.2026 | 141,15 | 141,95 | 139,65 | 141,75 | 0,75% | 171,00 |
| 08.06.2026 | 140,60 | 142,75 | 140,25 | 140,70 | -0,50% | 1.566,00 |
| 05.06.2026 | 139,50 | 143,65 | 139,50 | 141,40 | 1,07% | 3.360,00 |
| 04.06.2026 | 134,75 | 141,45 | 134,75 | 139,90 | 3,86% | 2.030,00 |
| 03.06.2026 | 135,30 | 136,90 | 134,70 | 134,70 | -0,66% | 792,00 |
| 02.06.2026 | 139,50 | 141,40 | 134,95 | 135,60 | -2,66% | 1.984,00 |
| 01.06.2026 | 139,65 | 140,20 | 138,35 | 139,30 | 0,11% | - |
| 29.05.2026 | 140,10 | 140,25 | 138,45 | 139,15 | -0,39% | 126,00 |
| 28.05.2026 | 141,35 | 142,25 | 139,65 | 139,70 | -1,65% | 2.945,00 |
| 27.05.2026 | 144,00 | 144,00 | 141,00 | 142,05 | -1,25% | 2.371,00 |
| 26.05.2026 | 145,00 | 146,00 | 142,75 | 143,85 | -1,17% | 264,00 |
| 25.05.2026 | 147,80 | 147,80 | 144,45 | 145,55 | -2,22% | - |
| 22.05.2026 | 151,75 | 151,90 | 148,75 | 148,85 | -1,91% | 1.327,00 |
| 21.05.2026 | 147,90 | 152,35 | 147,50 | 151,75 | 2,36% | 1.920,00 |
| 20.05.2026 | 147,75 | 150,20 | 144,65 | 148,25 | 0,51% | 209,00 |
| 19.05.2026 | 140,55 | 147,50 | 140,10 | 147,50 | 4,39% | - |
| 18.05.2026 | 137,45 | 141,55 | 137,05 | 141,30 | 1,84% | - |
| 15.05.2026 | 138,65 | 141,50 | 137,95 | 138,75 | -0,89% | - |
| 14.05.2026 | 139,95 | 141,25 | 138,70 | 140,00 | 0,14% | - |