160,800€
0,12%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 160,85 | 161,25 | 160,30 | 160,75 | -0,06% | - |
| 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% | - |
| 13.05.2026 | 142,40 | 142,50 | 138,60 | 139,80 | -1,58% | - |
| 12.05.2026 | 138,90 | 142,10 | 138,40 | 142,05 | 1,86% | - |
| 11.05.2026 | 138,90 | 139,95 | 137,45 | 139,45 | 0,11% | 1.027,00 |
| 08.05.2026 | 139,10 | 140,30 | 137,70 | 139,30 | 0,22% | - |
| 07.05.2026 | 142,75 | 143,30 | 138,75 | 139,00 | -2,56% | - |
| 06.05.2026 | 144,10 | 144,15 | 140,85 | 142,65 | -0,04% | - |
| 05.05.2026 | 143,95 | 145,25 | 142,30 | 142,70 | -0,83% | - |
| 04.05.2026 | 143,70 | 144,45 | 142,45 | 143,90 | 0,56% | - |
| 30.04.2026 | 142,70 | 143,50 | 141,95 | 143,10 | -0,14% | - |
| 29.04.2026 | 144,85 | 145,05 | 141,95 | 143,30 | -0,80% | - |
| 28.04.2026 | 145,85 | 145,95 | 144,05 | 144,45 | -0,76% | 6.332,00 |
| 27.04.2026 | 144,45 | 146,25 | 143,80 | 145,55 | 0,38% | - |
| 24.04.2026 | 145,95 | 146,10 | 144,20 | 145,00 | -0,41% | - |
| 23.04.2026 | 145,10 | 147,85 | 143,90 | 145,60 | 0,07% | - |
| 22.04.2026 | 146,85 | 147,15 | 144,75 | 145,50 | -0,07% | - |
| 21.04.2026 | 147,05 | 148,05 | 145,30 | 145,60 | -0,82% | - |
| 20.04.2026 | 144,85 | 147,55 | 144,25 | 146,80 | 1,38% | - |
| 17.04.2026 | 147,90 | 149,45 | 144,80 | 144,80 | -1,93% | - |
| 16.04.2026 | 148,20 | 148,85 | 146,55 | 147,65 | 0,07% | 250,00 |
| 15.04.2026 | 144,50 | 147,70 | 144,40 | 147,55 | 1,97% | - |
| 14.04.2026 | 147,55 | 147,60 | 144,70 | 144,70 | -2,06% | 330,00 |
| 13.04.2026 | 142,90 | 147,75 | 142,80 | 147,75 | 2,25% | - |
| 10.04.2026 | 144,30 | 145,20 | 143,10 | 144,50 | 0,42% | - |
| 09.04.2026 | 141,50 | 144,90 | 141,30 | 143,90 | 1,12% | - |
| 08.04.2026 | 148,00 | 148,25 | 140,45 | 142,30 | -2,10% | - |
| 07.04.2026 | 143,10 | 146,90 | 142,85 | 145,35 | 1,40% | - |
| 02.04.2026 | 136,95 | 143,55 | 136,85 | 143,35 | 2,39% | - |
| 01.04.2026 | 139,80 | 140,85 | 137,55 | 140,00 | 0,29% | - |
| 31.03.2026 | 135,70 | 140,25 | 134,50 | 139,60 | 3,95% | - |