149,000€
-0,77%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 149,65 | 149,65 | 147,15 | 148,25 | -1,27% | 1,00 |
| 07.07.2026 | 148,20 | 151,10 | 148,10 | 150,15 | 0,84% | - |
| 06.07.2026 | 147,65 | 150,40 | 147,15 | 148,90 | 0,78% | 11,00 |
| 03.07.2026 | 145,85 | 147,90 | 145,20 | 147,75 | 1,41% | - |
| 02.07.2026 | 141,45 | 145,75 | 140,95 | 145,70 | 3,33% | - |
| 01.07.2026 | 140,05 | 141,90 | 138,15 | 141,00 | 0,64% | - |
| 30.06.2026 | 140,45 | 140,60 | 137,95 | 140,10 | -0,11% | - |
| 29.06.2026 | 140,20 | 141,55 | 139,55 | 140,25 | 0,04% | 2,00 |
| 26.06.2026 | 140,65 | 141,05 | 137,75 | 140,20 | -0,32% | 4,00 |
| 25.06.2026 | 142,60 | 143,25 | 140,45 | 140,65 | -1,16% | 116,00 |
| 24.06.2026 | 145,30 | 145,65 | 141,25 | 142,30 | -2,37% | 1,00 |
| 23.06.2026 | 144,05 | 146,55 | 144,05 | 145,75 | 0,14% | - |
| 22.06.2026 | 146,55 | 147,40 | 145,40 | 145,55 | -0,61% | - |
| 19.06.2026 | 146,45 | 146,95 | 145,40 | 146,45 | -0,03% | 2,00 |
| 18.06.2026 | 147,60 | 148,80 | 145,70 | 146,50 | -0,98% | - |
| 17.06.2026 | 148,00 | 149,35 | 147,20 | 147,95 | -0,10% | 11,00 |
| 16.06.2026 | 148,35 | 149,65 | 147,15 | 148,10 | -0,70% | - |
| 15.06.2026 | 148,00 | 150,25 | 146,70 | 149,15 | 0,81% | - |
| 12.06.2026 | 147,55 | 148,40 | 144,85 | 147,95 | 0,82% | 341,00 |
| 11.06.2026 | 143,90 | 147,40 | 141,60 | 146,75 | 1,45% | 30,00 |
| 10.06.2026 | 141,65 | 144,75 | 140,85 | 144,65 | 2,37% | 42,00 |
| 09.06.2026 | 140,75 | 141,55 | 139,65 | 141,30 | 0,75% | 11,00 |
| 08.06.2026 | 142,20 | 142,50 | 140,25 | 140,25 | -0,99% | - |
| 05.06.2026 | 138,95 | 143,65 | 138,95 | 141,65 | 1,07% | 7,00 |
| 04.06.2026 | 134,75 | 141,45 | 134,50 | 140,15 | 3,70% | 2,00 |
| 03.06.2026 | 135,65 | 136,90 | 134,80 | 135,15 | -0,18% | 115,00 |
| 02.06.2026 | 139,45 | 141,40 | 134,95 | 135,40 | -3,04% | 117,00 |
| 01.06.2026 | 139,30 | 140,20 | 138,35 | 139,65 | 0,14% | - |
| 29.05.2026 | 139,85 | 140,55 | 138,45 | 139,45 | -0,32% | 1,00 |
| 28.05.2026 | 141,50 | 142,25 | 139,65 | 139,90 | -1,03% | - |
| 27.05.2026 | 143,75 | 144,05 | 141,00 | 141,35 | -1,64% | - |
| 26.05.2026 | 145,55 | 146,00 | 142,75 | 143,70 | -1,30% | 11,00 |
| 25.05.2026 | 147,95 | 148,05 | 144,45 | 145,60 | -2,31% | 2,00 |
| 22.05.2026 | 151,70 | 152,30 | 148,95 | 149,05 | -1,65% | 7,00 |
| 21.05.2026 | 148,05 | 152,35 | 147,55 | 151,55 | 2,64% | 55,00 |
| 20.05.2026 | 146,85 | 150,20 | 144,50 | 147,65 | 3,51% | 256,00 |
| 19.05.2026 | 141,15 | 143,25 | 140,15 | 142,65 | 1,31% | - |
| 18.05.2026 | 138,15 | 141,55 | 137,05 | 140,80 | 1,55% | - |
| 15.05.2026 | 139,70 | 141,50 | 137,95 | 138,65 | -1,14% | - |
| 14.05.2026 | 139,80 | 141,25 | 138,70 | 140,25 | 0,54% | - |
| 13.05.2026 | 142,10 | 142,55 | 138,60 | 139,50 | -1,62% | - |
| 12.05.2026 | 139,00 | 141,90 | 138,40 | 141,80 | 1,69% | - |
| 11.05.2026 | 139,30 | 139,95 | 137,45 | 139,45 | 0,29% | - |
| 08.05.2026 | 139,10 | 140,30 | 137,70 | 139,05 | -0,07% | 10,00 |
| 07.05.2026 | 142,75 | 143,30 | 138,85 | 139,15 | -2,25% | 1,00 |
| 06.05.2026 | 142,70 | 144,15 | 140,85 | 142,35 | -0,28% | 4,00 |
| 05.05.2026 | 143,85 | 145,25 | 142,30 | 142,75 | -0,45% | - |
| 04.05.2026 | 143,10 | 144,35 | 142,45 | 143,40 | 0,17% | 30,00 |
| 30.04.2026 | 142,85 | 143,50 | 142,00 | 143,15 | 0,32% | 2,00 |
| 29.04.2026 | 144,65 | 145,05 | 142,65 | 142,70 | -1,18% | 6,00 |
| 28.04.2026 | 145,55 | 145,95 | 144,15 | 144,40 | -0,86% | 252,00 |
| 27.04.2026 | 144,70 | 146,25 | 143,20 | 145,65 | 0,55% | - |
| 24.04.2026 | 145,60 | 146,60 | 144,25 | 144,85 | -0,17% | 3,00 |
| 23.04.2026 | 145,65 | 147,85 | 144,20 | 145,10 | -0,45% | 3,00 |
| 22.04.2026 | 146,05 | 147,15 | 144,75 | 145,75 | -0,44% | 2,00 |
| 21.04.2026 | 146,85 | 148,05 | 146,00 | 146,40 | 0,14% | 20,00 |
| 20.04.2026 | 145,05 | 147,55 | 143,40 | 146,20 | 0,69% | - |
| 17.04.2026 | 147,70 | 149,45 | 144,90 | 145,20 | -1,59% | 34,00 |
| 16.04.2026 | 147,55 | 148,85 | 146,55 | 147,55 | 0,10% | - |
| 15.04.2026 | 144,90 | 147,50 | 144,25 | 147,40 | 1,62% | 351,00 |
| 14.04.2026 | 147,65 | 147,65 | 144,75 | 145,05 | -1,63% | 5,00 |
| 13.04.2026 | 143,85 | 147,65 | 142,75 | 147,45 | 1,90% | - |
| 10.04.2026 | 144,20 | 145,20 | 142,85 | 144,70 | 0,45% | - |
| 09.04.2026 | 142,35 | 144,90 | 141,20 | 144,05 | 1,41% | 2,00 |
| 08.04.2026 | 145,20 | 148,40 | 140,45 | 142,05 | -1,76% | 22,00 |
| 07.04.2026 | 143,25 | 145,15 | 142,80 | 144,60 | 0,94% | 25,00 |
| 02.04.2026 | 140,00 | 143,60 | 136,80 | 143,25 | 2,65% | 300,00 |
| 01.04.2026 | 139,75 | 140,85 | 137,40 | 139,55 | 0,43% | - |
| 31.03.2026 | 134,50 | 140,30 | 134,50 | 138,95 | 3,58% | - |
| 30.03.2026 | 131,10 | 135,65 | 130,95 | 134,15 | 2,17% | - |
| 27.03.2026 | 133,20 | 134,70 | 131,00 | 131,30 | -1,39% | 1,00 |
| 26.03.2026 | 133,85 | 135,15 | 132,70 | 133,15 | -0,97% | - |
| 25.03.2026 | 136,80 | 137,15 | 134,40 | 134,45 | -1,57% | - |
| 24.03.2026 | 132,80 | 137,15 | 131,80 | 136,60 | 2,32% | 10,00 |
| 23.03.2026 | 134,35 | 137,20 | 132,65 | 133,50 | -1,04% | 1,00 |
| 20.03.2026 | 139,80 | 139,95 | 133,90 | 134,90 | -3,47% | 250,00 |
| 19.03.2026 | 137,00 | 140,40 | 136,75 | 139,75 | 2,12% | - |
| 18.03.2026 | 141,15 | 142,55 | 136,40 | 136,85 | -3,15% | - |
| 17.03.2026 | 139,65 | 141,50 | 138,75 | 141,30 | 0,78% | - |
| 16.03.2026 | 139,15 | 140,65 | 138,75 | 140,20 | 0,97% | 1,00 |
| 13.03.2026 | 138,00 | 140,25 | 136,85 | 138,85 | 0,98% | - |
| 12.03.2026 | 134,95 | 138,85 | 134,20 | 137,50 | 1,29% | - |
| 11.03.2026 | 138,45 | 140,00 | 135,55 | 135,75 | -1,99% | 12,00 |
| 10.03.2026 | 142,60 | 143,70 | 137,75 | 138,50 | -2,91% | 15,00 |
| 09.03.2026 | 139,00 | 143,60 | 138,05 | 142,65 | 0,00% | - |
| 06.03.2026 | 141,15 | 142,80 | 140,05 | 142,65 | 1,13% | - |
| 05.03.2026 | 139,10 | 142,15 | 137,90 | 141,05 | 0,86% | - |
| 04.03.2026 | 139,15 | 140,50 | 137,05 | 139,85 | 0,29% | 28,00 |
| 03.03.2026 | 139,85 | 141,75 | 136,45 | 139,45 | -0,21% | - |
| 02.03.2026 | 137,80 | 140,80 | 136,80 | 139,75 | 0,04% | - |
| 27.02.2026 | 137,30 | 140,50 | 137,00 | 139,70 | 1,93% | 1,00 |
| 26.02.2026 | 132,60 | 137,70 | 132,25 | 137,05 | 3,43% | - |
| 25.02.2026 | 131,20 | 132,65 | 130,25 | 132,50 | 1,07% | 7,00 |
| 24.02.2026 | 127,85 | 131,65 | 127,85 | 131,10 | 2,34% | - |
| 23.02.2026 | 127,50 | 128,65 | 125,70 | 128,10 | 0,59% | 2,00 |
| 20.02.2026 | 122,70 | 127,75 | 122,65 | 127,35 | 3,66% | 125,00 |
| 19.02.2026 | 123,50 | 124,65 | 120,05 | 122,85 | -0,20% | 91,00 |
| 18.02.2026 | 126,40 | 127,15 | 123,10 | 123,10 | -2,26% | - |
| 17.02.2026 | 125,30 | 127,60 | 124,60 | 125,95 | 0,48% | - |
| 16.02.2026 | 124,70 | 126,15 | 123,80 | 125,35 | -0,83% | - |