144,150€
-0,79%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 145,00 | 146,00 | 144,25 | 145,35 | -0,14% | - |
| 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% | - |
| 13.02.2026 | 123,40 | 127,85 | 123,25 | 124,60 | 1,14% | 39,00 |
| 12.02.2026 | 121,25 | 125,05 | 120,25 | 123,20 | 1,82% | 46,00 |
| 11.02.2026 | 122,65 | 124,25 | 120,40 | 121,00 | -1,31% | - |
| 10.02.2026 | 120,75 | 122,95 | 119,60 | 122,60 | 1,45% | - |
| 09.02.2026 | 117,40 | 120,95 | 116,70 | 120,85 | 3,20% | 695,00 |
| 06.02.2026 | 116,35 | 117,30 | 114,35 | 117,10 | 0,86% | 89,00 |
| 05.02.2026 | 114,50 | 117,15 | 114,25 | 116,10 | 1,40% | - |
| 04.02.2026 | 113,65 | 115,35 | 109,90 | 114,50 | 1,15% | - |
| 03.02.2026 | 118,95 | 119,55 | 112,75 | 113,20 | -4,79% | - |
| 02.02.2026 | 116,45 | 119,85 | 116,25 | 118,90 | 1,11% | - |
| 30.01.2026 | 118,55 | 118,90 | 117,25 | 117,60 | -1,26% | - |
| 29.01.2026 | 119,55 | 119,95 | 117,45 | 119,10 | -0,13% | - |
| 28.01.2026 | 118,45 | 119,45 | 117,45 | 119,25 | 1,49% | 120,00 |
| 27.01.2026 | 119,90 | 120,65 | 117,35 | 117,50 | -1,67% | - |
| 26.01.2026 | 121,15 | 121,80 | 119,40 | 119,50 | -1,40% | - |
| 23.01.2026 | 121,35 | 121,65 | 120,70 | 121,20 | -0,25% | - |
| 22.01.2026 | 122,85 | 124,00 | 121,45 | 121,50 | -0,98% | - |
| 21.01.2026 | 124,50 | 124,90 | 120,55 | 122,70 | -1,13% | - |
| 20.01.2026 | 121,85 | 125,20 | 121,30 | 124,10 | 1,47% | - |
| 19.01.2026 | 120,25 | 123,05 | 120,05 | 122,30 | 0,25% | - |
| 16.01.2026 | 121,25 | 122,15 | 120,60 | 122,00 | 0,83% | - |
| 15.01.2026 | 122,15 | 122,45 | 120,95 | 121,00 | -0,37% | - |
| 14.01.2026 | 120,05 | 121,55 | 119,45 | 121,45 | 1,25% | - |
| 13.01.2026 | 122,65 | 123,05 | 119,65 | 119,95 | -2,24% | - |
| 12.01.2026 | 122,15 | 122,80 | 120,45 | 122,70 | 0,57% | 1.920,00 |
| 09.01.2026 | 124,55 | 124,80 | 119,95 | 122,00 | -2,71% | - |
| 08.01.2026 | 124,40 | 125,60 | 122,85 | 125,40 | 0,80% | - |
| 07.01.2026 | 126,25 | 126,55 | 124,40 | 124,40 | -1,50% | - |
| 06.01.2026 | 128,10 | 128,90 | 126,15 | 126,30 | -0,39% | - |
| 05.01.2026 | 126,90 | 127,90 | 124,25 | 126,80 | 0,96% | - |
| 02.01.2026 | 128,10 | 129,05 | 125,35 | 125,60 | -1,41% | - |