149,400€
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 131,05 | 135,65 | 130,95 | 134,30 | 2,60% | - |
| 27.03.2026 | 133,40 | 134,70 | 130,90 | 130,90 | -1,50% | - |
| 26.03.2026 | 133,70 | 135,10 | 132,70 | 132,90 | -1,15% | - |
| 25.03.2026 | 135,75 | 137,15 | 134,35 | 134,45 | -1,61% | - |
| 24.03.2026 | 133,20 | 137,15 | 133,00 | 136,65 | 2,32% | - |
| 23.03.2026 | 133,45 | 137,20 | 132,55 | 133,55 | -0,45% | - |
| 20.03.2026 | 139,40 | 139,90 | 134,15 | 134,15 | -3,90% | 750,00 |
| 19.03.2026 | 137,35 | 140,35 | 136,85 | 139,60 | 1,97% | - |
| 18.03.2026 | 141,00 | 141,40 | 136,40 | 136,90 | -3,05% | - |
| 17.03.2026 | 139,30 | 141,50 | 138,75 | 141,20 | 0,71% | - |
| 16.03.2026 | 140,05 | 140,70 | 138,75 | 140,20 | 1,23% | - |
| 13.03.2026 | 137,30 | 140,25 | 136,80 | 138,50 | 0,80% | - |
| 12.03.2026 | 135,00 | 138,85 | 134,95 | 137,40 | 1,18% | - |
| 11.03.2026 | 138,85 | 140,00 | 135,55 | 135,80 | -1,88% | - |
| 10.03.2026 | 142,30 | 143,50 | 137,80 | 138,40 | -2,88% | - |
| 09.03.2026 | 138,30 | 143,65 | 138,05 | 142,50 | -0,07% | - |
| 06.03.2026 | 141,50 | 142,80 | 140,05 | 142,60 | 1,03% | - |
| 05.03.2026 | 138,70 | 142,15 | 138,50 | 141,15 | 0,97% | - |
| 04.03.2026 | 138,00 | 140,50 | 137,20 | 139,80 | 0,72% | - |
| 03.03.2026 | 138,30 | 141,75 | 136,45 | 138,80 | -0,68% | - |
| 02.03.2026 | 137,30 | 140,80 | 137,00 | 139,75 | 0,07% | - |
| 27.02.2026 | 137,95 | 141,25 | 137,70 | 139,65 | 1,93% | - |
| 26.02.2026 | 132,25 | 137,75 | 132,15 | 137,00 | 3,32% | 640,00 |
| 25.02.2026 | 131,15 | 132,70 | 130,25 | 132,60 | 1,03% | - |
| 24.02.2026 | 127,90 | 131,65 | 127,80 | 131,25 | 2,62% | - |
| 23.02.2026 | 126,85 | 128,65 | 125,70 | 127,90 | 0,31% | - |
| 20.02.2026 | 122,65 | 127,75 | 122,65 | 127,50 | 4,04% | 1.180,00 |
| 19.02.2026 | 121,95 | 124,60 | 120,05 | 122,55 | -0,77% | - |
| 18.02.2026 | 126,40 | 127,15 | 122,80 | 123,50 | -2,18% | - |
| 17.02.2026 | 124,85 | 127,60 | 124,55 | 126,25 | 0,72% | 195,00 |
| 16.02.2026 | 124,30 | 126,15 | 123,80 | 125,35 | 0,60% | - |