147,400€
-1,47%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 149,55 | 150,65 | 146,55 | 147,50 | -1,40% | - |
| 24.07.2025 | 150,55 | 150,75 | 148,65 | 149,60 | -0,63% | - |
| 23.07.2025 | 150,90 | 152,35 | 145,95 | 150,55 | -0,23% | 73,00 |
| 22.07.2025 | 151,55 | 152,30 | 150,15 | 150,90 | -0,43% | 17,00 |
| 21.07.2025 | 153,40 | 153,90 | 151,45 | 151,55 | -1,27% | 70,00 |
| 18.07.2025 | 150,05 | 153,75 | 150,05 | 153,50 | 2,23% | 4,00 |
| 17.07.2025 | 151,05 | 152,20 | 148,85 | 150,15 | -0,60% | 54,00 |
| 16.07.2025 | 148,75 | 151,15 | 148,00 | 151,05 | 1,55% | 31,00 |
| 15.07.2025 | 149,70 | 150,15 | 148,05 | 148,75 | -0,63% | 3,00 |
| 14.07.2025 | 147,35 | 149,95 | 146,60 | 149,70 | 1,11% | - |
| 11.07.2025 | 148,80 | 148,90 | 146,60 | 148,05 | -0,57% | - |
| 10.07.2025 | 148,65 | 149,15 | 148,00 | 148,90 | 0,10% | 50,00 |
| 09.07.2025 | 146,55 | 148,80 | 146,45 | 148,75 | 1,47% | 8,00 |
| 08.07.2025 | 147,75 | 149,95 | 146,25 | 146,60 | -0,71% | 94,00 |
| 07.07.2025 | 146,20 | 148,20 | 145,25 | 147,65 | 1,16% | 570,00 |
| 04.07.2025 | 144,40 | 146,40 | 143,55 | 145,95 | 1,11% | 6,00 |
| 03.07.2025 | 143,70 | 144,70 | 143,05 | 144,35 | 0,63% | - |
| 02.07.2025 | 144,80 | 146,70 | 142,05 | 143,45 | -0,93% | - |
| 01.07.2025 | 145,30 | 147,40 | 144,70 | 144,80 | -0,34% | - |
| 30.06.2025 | 146,05 | 146,75 | 144,90 | 145,30 | -0,38% | - |
| 27.06.2025 | 146,25 | 147,05 | 145,05 | 145,85 | -0,21% | - |
| 26.06.2025 | 143,80 | 146,95 | 143,80 | 146,15 | 1,63% | - |
| 25.06.2025 | 144,20 | 146,70 | 143,00 | 143,80 | -0,28% | - |
| 24.06.2025 | 145,50 | 146,75 | 142,20 | 144,20 | -0,10% | 34,00 |
| 23.06.2025 | 144,10 | 145,55 | 143,10 | 144,35 | 0,14% | - |
| 20.06.2025 | 142,55 | 145,05 | 142,55 | 144,15 | 1,09% | - |
| 19.06.2025 | 141,20 | 143,00 | 140,05 | 142,60 | 0,99% | - |
| 18.06.2025 | 142,20 | 143,05 | 140,90 | 141,20 | -0,63% | - |
| 17.06.2025 | 141,30 | 143,05 | 141,15 | 142,10 | 0,50% | 140,00 |
| 16.06.2025 | 141,40 | 143,25 | 140,65 | 141,40 | 0,00% | 300,00 |
| 13.06.2025 | 142,95 | 142,95 | 137,20 | 141,40 | -1,08% | 113,00 |
| 12.06.2025 | 143,00 | 144,25 | 141,95 | 142,95 | -0,17% | - |
| 11.06.2025 | 142,05 | 144,15 | 140,85 | 143,20 | 0,46% | 50,00 |
| 10.06.2025 | 144,15 | 144,50 | 142,35 | 142,55 | -1,18% | 53,00 |
| 09.06.2025 | 145,35 | 146,80 | 144,25 | 144,25 | -0,76% | - |
| 06.06.2025 | 144,50 | 146,95 | 144,50 | 145,35 | 0,52% | - |
| 05.06.2025 | 145,45 | 146,55 | 144,20 | 144,60 | -0,72% | - |
| 04.06.2025 | 146,55 | 146,65 | 144,55 | 145,65 | -0,68% | 2,00 |
| 03.06.2025 | 147,15 | 147,55 | 144,70 | 146,65 | -0,41% | 7,00 |
| 02.06.2025 | 144,15 | 147,25 | 143,20 | 147,25 | 2,08% | - |
| 30.05.2025 | 144,40 | 145,95 | 142,95 | 144,25 | -0,17% | - |
| 29.05.2025 | 145,55 | 147,45 | 143,15 | 144,50 | -0,62% | - |
| 28.05.2025 | 145,30 | 146,15 | 144,95 | 145,40 | -0,07% | 1,00 |
| 27.05.2025 | 143,95 | 146,55 | 143,85 | 145,50 | 1,08% | - |
| 26.05.2025 | 146,90 | 148,10 | 143,85 | 143,95 | -1,97% | - |
| 23.05.2025 | 144,95 | 148,45 | 143,95 | 146,85 | 1,31% | 112,00 |
| 22.05.2025 | 143,85 | 146,10 | 139,40 | 144,95 | 0,80% | 83,00 |
| 21.05.2025 | 145,30 | 146,25 | 143,50 | 143,80 | -1,07% | 545,00 |
| 20.05.2025 | 144,90 | 145,95 | 143,90 | 145,35 | 0,35% | 472,00 |
| 19.05.2025 | 148,65 | 148,65 | 143,95 | 144,85 | -2,59% | 349,00 |
| 16.05.2025 | 145,80 | 148,70 | 145,80 | 148,70 | 1,85% | 83,00 |
| 15.05.2025 | 148,05 | 148,05 | 142,00 | 146,00 | -1,48% | 20,00 |
| 14.05.2025 | 146,40 | 149,30 | 145,70 | 148,20 | 1,23% | 45,00 |
| 13.05.2025 | 146,55 | 146,95 | 144,00 | 146,40 | -0,34% | 17,00 |
| 12.05.2025 | 150,15 | 151,80 | 143,15 | 146,90 | -2,10% | 152,00 |
| 09.05.2025 | 150,30 | 150,90 | 149,10 | 150,05 | -0,13% | 100,00 |
| 08.05.2025 | 149,85 | 150,90 | 142,70 | 150,25 | 0,27% | 67,00 |
| 07.05.2025 | 150,35 | 151,30 | 148,50 | 149,85 | -0,33% | 6,00 |
| 06.05.2025 | 150,65 | 151,05 | 148,45 | 150,35 | -0,36% | 38,00 |
| 05.05.2025 | 148,30 | 151,90 | 147,95 | 150,90 | 1,68% | 182,00 |
| 02.05.2025 | 147,20 | 149,05 | 145,20 | 148,40 | 0,82% | 100,00 |
| 30.04.2025 | 143,50 | 150,50 | 143,15 | 147,20 | 2,58% | 180,00 |
| 29.04.2025 | 143,80 | 144,00 | 139,25 | 143,50 | -0,21% | - |
| 28.04.2025 | 144,50 | 149,00 | 142,15 | 143,80 | -0,48% | 89,00 |
| 25.04.2025 | 143,10 | 145,05 | 141,40 | 144,50 | 1,05% | 83,00 |
| 24.04.2025 | 141,90 | 143,00 | 141,55 | 143,00 | 0,78% | 145,00 |
| 23.04.2025 | 143,50 | 148,70 | 140,75 | 141,90 | -1,11% | 264,00 |
| 22.04.2025 | 139,70 | 143,60 | 139,20 | 143,50 | 2,43% | 323,00 |
| 17.04.2025 | 136,30 | 141,10 | 136,30 | 140,10 | 2,79% | 2,00 |
| 16.04.2025 | 137,70 | 138,55 | 135,85 | 136,30 | -1,23% | 242,00 |
| 15.04.2025 | 136,65 | 138,65 | 135,35 | 138,00 | 1,06% | 18,00 |
| 14.04.2025 | 139,70 | 140,60 | 135,10 | 136,55 | -2,18% | 859,00 |
| 11.04.2025 | 139,90 | 140,25 | 134,70 | 139,60 | -0,21% | 60,00 |
| 10.04.2025 | 146,60 | 151,55 | 133,00 | 139,90 | -4,67% | 102,00 |
| 09.04.2025 | 128,85 | 147,45 | 127,00 | 146,75 | 13,67% | 923,00 |
| 08.04.2025 | 131,00 | 134,00 | 127,15 | 129,10 | -1,45% | 163,00 |
| 07.04.2025 | 128,80 | 134,10 | 121,70 | 131,00 | 0,00% | 481,00 |
| 04.04.2025 | 139,50 | 139,75 | 131,00 | 131,00 | -6,09% | 745,00 |
| 03.04.2025 | 136,00 | 140,80 | 134,15 | 139,50 | 1,31% | 101,00 |
| 02.04.2025 | 136,95 | 138,00 | 134,10 | 137,70 | 0,58% | 43,00 |
| 01.04.2025 | 134,60 | 137,00 | 134,25 | 136,90 | 1,71% | 140,00 |
| 31.03.2025 | 131,75 | 134,75 | 131,15 | 134,60 | 1,82% | 36,00 |
| 28.03.2025 | 127,75 | 132,55 | 127,75 | 132,20 | 0,69% | - |
| 27.03.2025 | 129,20 | 131,55 | 128,90 | 131,30 | 1,39% | 10,00 |
| 26.03.2025 | 129,80 | 130,75 | 129,20 | 129,50 | -0,23% | 32,00 |
| 25.03.2025 | 128,20 | 129,95 | 127,70 | 129,80 | 1,25% | - |
| 24.03.2025 | 128,50 | 129,60 | 126,40 | 128,20 | -0,23% | 42,00 |
| 21.03.2025 | 128,30 | 128,90 | 126,85 | 128,50 | 0,08% | 25,00 |
| 20.03.2025 | 129,00 | 129,05 | 127,40 | 128,40 | -0,47% | 40,00 |
| 19.03.2025 | 127,95 | 129,65 | 127,30 | 129,00 | 0,86% | 4,00 |
| 18.03.2025 | 127,10 | 128,35 | 126,35 | 127,90 | 0,63% | 117,00 |
| 17.03.2025 | 126,10 | 128,10 | 125,85 | 127,10 | 0,63% | 2,00 |
| 14.03.2025 | 126,15 | 126,60 | 125,75 | 126,30 | 0,84% | 35,00 |
| 06.03.2025 | 125,10 | 125,30 | 125,10 | 125,25 | 0,12% | - |
| 05.03.2025 | 123,00 | 125,40 | 121,70 | 125,10 | 2,16% | - |
| 04.03.2025 | 122,20 | 123,55 | 120,45 | 122,45 | 0,25% | 10,00 |
| 03.03.2025 | 121,75 | 123,05 | 119,95 | 122,15 | 0,62% | 5,00 |
| 28.02.2025 | 120,60 | 121,60 | 119,95 | 121,40 | 0,33% | 6,00 |
| 27.02.2025 | 120,00 | 122,00 | 119,90 | 121,00 | 0,83% | 28,00 |
| 26.02.2025 | 118,60 | 120,85 | 118,60 | 120,00 | 1,35% | 87,00 |