177,650€
0,37%
Echtzeit-Aktienkurs Euronext N.V.
Bid:
Ask:
Aktienkurse zur Euronext N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 175,70 | 178,50 | 175,45 | 177,35 | 0,20% | 3,00 |
| 29.10.2026 | 176,20 | 178,30 | 175,50 | 177,00 | 0,88% | - |
| 28.10.2026 | 177,10 | 177,20 | 174,65 | 175,45 | -0,96% | 8,00 |
| 27.10.2026 | 176,30 | 178,05 | 175,75 | 177,15 | 0,34% | - |
| 26.10.2026 | 178,30 | 178,40 | 176,40 | 176,55 | -0,56% | 637,00 |
| 23.10.2026 | 177,35 | 178,65 | 174,65 | 177,55 | -0,53% | - |
| 22.10.2026 | 172,55 | 178,75 | 172,35 | 178,50 | 3,03% | 9,00 |
| 21.10.2026 | 169,90 | 173,40 | 168,80 | 173,25 | 2,21% | 12,00 |
| 20.10.2026 | 168,15 | 171,60 | 167,80 | 169,50 | 0,68% | 5,00 |
| 19.10.2026 | 165,90 | 171,25 | 165,90 | 168,35 | 1,51% | 2,00 |
| 16.10.2026 | 166,50 | 167,35 | 165,15 | 165,85 | -0,09% | - |
| 15.10.2026 | 166,10 | 169,50 | 165,20 | 166,00 | -0,06% | 3,00 |
| 14.10.2026 | 166,55 | 167,05 | 164,30 | 166,10 | 0,09% | 1,00 |
| 13.10.2026 | 165,55 | 168,25 | 165,40 | 165,95 | 0,30% | 1,00 |
| 12.10.2026 | 164,15 | 166,65 | 163,70 | 165,45 | 1,01% | 3,00 |
| 09.10.2026 | 162,45 | 164,75 | 161,65 | 163,80 | 1,24% | 1,00 |
| 08.10.2026 | 162,80 | 162,80 | 160,45 | 161,80 | -0,61% | - |
| 07.10.2026 | 164,60 | 164,60 | 161,55 | 162,80 | -1,09% | - |
| 06.10.2026 | 162,15 | 164,65 | 162,00 | 164,60 | 1,70% | 15,00 |
| 05.10.2026 | 161,20 | 162,55 | 159,50 | 161,85 | 0,31% | - |
| 02.10.2026 | 159,50 | 161,80 | 158,95 | 161,35 | 1,13% | 10,00 |
| 01.10.2026 | 157,85 | 160,75 | 157,55 | 159,55 | 1,08% | - |
| 30.09.2026 | 161,15 | 163,60 | 157,85 | 157,85 | -1,90% | - |
| 29.09.2026 | 161,65 | 161,65 | 160,20 | 160,90 | 0,06% | - |
| 28.09.2026 | 158,75 | 162,30 | 158,55 | 160,80 | 0,25% | - |
| 25.09.2026 | 160,85 | 161,30 | 159,35 | 160,40 | -0,31% | - |
| 24.09.2026 | 160,20 | 161,50 | 158,85 | 160,90 | 0,50% | 7,00 |
| 23.09.2026 | 159,20 | 161,35 | 158,30 | 160,10 | 0,72% | 10,00 |
| 22.09.2026 | 160,20 | 161,30 | 158,15 | 158,95 | -0,84% | - |
| 21.09.2026 | 156,75 | 160,65 | 156,75 | 160,30 | 2,26% | 1,00 |
| 18.09.2026 | 157,10 | 157,40 | 155,70 | 156,75 | -0,16% | - |
| 17.09.2026 | 156,40 | 157,95 | 156,40 | 157,00 | 0,06% | - |
| 16.09.2026 | 157,60 | 158,45 | 156,45 | 156,90 | -0,41% | - |
| 15.09.2026 | 160,60 | 160,60 | 156,65 | 157,55 | -2,14% | - |
| 14.09.2026 | 157,65 | 161,85 | 157,65 | 161,00 | 1,67% | - |
| 11.09.2026 | 161,15 | 161,50 | 157,95 | 158,35 | -1,77% | 16,00 |
| 10.09.2026 | 158,80 | 161,50 | 158,80 | 161,20 | 1,35% | 160,00 |
| 09.09.2026 | 160,25 | 161,00 | 158,25 | 159,05 | -0,75% | - |
| 08.09.2026 | 160,70 | 162,40 | 159,35 | 160,25 | -0,31% | - |
| 07.09.2026 | 160,45 | 161,45 | 159,15 | 160,75 | 0,34% | 1,00 |
| 04.09.2026 | 161,65 | 162,05 | 159,85 | 160,20 | -0,93% | - |
| 03.09.2026 | 159,05 | 162,45 | 158,95 | 161,70 | 1,79% | - |
| 02.09.2026 | 160,05 | 161,05 | 157,80 | 158,85 | -0,97% | - |
| 01.09.2026 | 162,80 | 163,35 | 160,05 | 160,40 | -1,32% | - |
| 31.08.2026 | 164,20 | 165,10 | 162,50 | 162,55 | -1,07% | - |
| 28.08.2026 | 165,55 | 166,15 | 164,10 | 164,30 | -0,67% | 2,00 |
| 27.08.2026 | 162,50 | 166,25 | 162,50 | 165,40 | 1,69% | 346,00 |
| 26.08.2026 | 165,40 | 165,60 | 162,25 | 162,65 | -1,51% | - |
| 25.08.2026 | 164,10 | 166,25 | 163,30 | 165,15 | 1,23% | 7,00 |
| 24.08.2026 | 163,10 | 164,65 | 162,80 | 163,15 | 0,06% | 6,00 |
| 21.08.2026 | 162,15 | 163,45 | 161,65 | 163,05 | 0,62% | - |
| 20.08.2026 | 160,90 | 162,45 | 160,30 | 162,05 | 0,75% | - |
| 19.08.2026 | 161,40 | 162,65 | 159,65 | 160,85 | -0,80% | 1,00 |
| 18.08.2026 | 160,70 | 162,75 | 160,10 | 162,15 | 0,90% | 1,00 |
| 17.08.2026 | 159,10 | 161,45 | 158,05 | 160,70 | 1,04% | 2,00 |
| 14.08.2026 | 159,45 | 160,55 | 157,65 | 159,05 | -0,28% | - |
| 13.08.2026 | 159,80 | 160,30 | 158,45 | 159,50 | -0,13% | - |
| 12.08.2026 | 159,25 | 160,35 | 157,65 | 159,70 | 0,28% | 3,00 |
| 11.08.2026 | 163,00 | 163,30 | 158,80 | 159,25 | -2,33% | - |
| 10.08.2026 | 161,90 | 163,55 | 161,40 | 163,05 | 0,93% | 1,00 |
| 07.08.2026 | 160,00 | 162,75 | 159,80 | 161,55 | 1,06% | - |
| 06.08.2026 | 161,25 | 163,50 | 159,75 | 159,85 | -0,81% | - |
| 05.08.2026 | 157,65 | 161,25 | 157,65 | 161,15 | 2,28% | 103,00 |
| 04.08.2026 | 157,80 | 159,55 | 156,85 | 157,55 | -0,13% | 2,00 |
| 03.08.2026 | 159,45 | 160,80 | 156,60 | 157,75 | -1,22% | - |
| 31.07.2026 | 154,35 | 159,70 | 154,00 | 159,70 | 4,31% | 370,00 |
| 30.07.2026 | 150,75 | 153,10 | 148,60 | 153,10 | 1,09% | 7,00 |
| 29.07.2026 | 151,30 | 152,45 | 148,55 | 151,45 | 0,13% | 4,00 |
| 28.07.2026 | 151,90 | 152,70 | 150,95 | 151,25 | 0,13% | 161,00 |
| 27.07.2026 | 148,25 | 151,25 | 148,25 | 151,05 | 1,96% | 10,00 |
| 24.07.2026 | 147,55 | 150,00 | 146,80 | 148,15 | 0,34% | - |
| 23.07.2026 | 147,70 | 148,25 | 145,75 | 147,65 | 0,61% | - |
| 22.07.2026 | 147,15 | 147,20 | 145,85 | 146,75 | -0,20% | - |
| 21.07.2026 | 146,95 | 147,40 | 145,80 | 147,05 | -0,41% | - |
| 20.07.2026 | 149,75 | 149,75 | 147,45 | 147,65 | -1,20% | 28,00 |
| 17.07.2026 | 150,45 | 153,00 | 149,05 | 149,45 | -1,52% | - |
| 16.07.2026 | 150,70 | 151,75 | 149,15 | 151,75 | 0,86% | - |
| 15.07.2026 | 149,30 | 151,05 | 147,85 | 150,45 | 0,91% | 2,00 |
| 14.07.2026 | 146,95 | 149,50 | 145,30 | 149,10 | 0,13% | 3,00 |
| 13.07.2026 | 148,00 | 149,95 | 146,00 | 148,90 | 0,78% | 1,00 |
| 10.07.2026 | 147,90 | 148,40 | 147,10 | 147,75 | -0,14% | 1,00 |
| 09.07.2026 | 149,40 | 149,45 | 146,55 | 147,95 | -0,20% | 1,00 |
| 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% | - |