107,175€
3,78%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 103,53 | 107,38 | 103,18 | 107,18 | 3,78% | 30,00 |
| 11.03.2025 | 103,80 | 104,00 | 101,38 | 103,28 | -0,36% | 30,00 |
| 10.03.2025 | 107,80 | 107,80 | 99,58 | 103,65 | -3,85% | 300,00 |
| 07.03.2025 | 110,10 | 110,10 | 105,83 | 107,80 | -2,18% | - |
| 06.03.2025 | 104,25 | 110,30 | 104,25 | 110,20 | 5,71% | 59,00 |
| 05.03.2025 | 99,04 | 105,48 | 98,75 | 104,25 | 5,41% | 204,00 |
| 04.03.2025 | 96,74 | 100,08 | 95,58 | 98,90 | 2,30% | - |
| 03.03.2025 | 96,82 | 97,41 | 95,71 | 96,68 | 0,17% | 25,00 |
| 28.02.2025 | 95,75 | 97,15 | 95,37 | 96,52 | 0,52% | - |
| 27.02.2025 | 92,07 | 97,47 | 92,07 | 96,02 | 4,29% | 137,00 |
| 26.02.2025 | 91,52 | 92,45 | 90,52 | 92,07 | 0,76% | 50,00 |
| 25.02.2025 | 90,53 | 91,91 | 90,03 | 91,38 | 1,14% | 15,00 |
| 24.02.2025 | 90,32 | 91,62 | 90,18 | 90,35 | 0,79% | - |
| 21.02.2025 | 90,32 | 90,74 | 89,40 | 89,64 | -0,75% | - |
| 20.02.2025 | 89,99 | 90,93 | 89,73 | 90,32 | 0,36% | - |
| 19.02.2025 | 91,10 | 91,37 | 89,83 | 90,00 | -1,19% | 3,00 |
| 18.02.2025 | 90,91 | 91,42 | 90,35 | 91,08 | 0,19% | - |
| 17.02.2025 | 90,63 | 91,25 | 89,95 | 90,91 | 0,33% | - |
| 14.02.2025 | 89,48 | 90,85 | 89,25 | 90,61 | 1,18% | - |
| 13.02.2025 | 89,09 | 90,79 | 89,09 | 89,55 | 0,54% | - |
| 12.02.2025 | 88,85 | 89,30 | 88,39 | 89,07 | 0,26% | - |
| 11.02.2025 | 89,12 | 89,79 | 88,56 | 88,84 | -0,27% | 3,00 |
| 10.02.2025 | 91,26 | 91,40 | 88,14 | 89,08 | -2,12% | 32,00 |
| 07.02.2025 | 88,38 | 91,18 | 88,28 | 91,01 | 2,95% | - |
| 06.02.2025 | 87,86 | 88,64 | 87,23 | 88,40 | 0,61% | 225,00 |
| 05.02.2025 | 88,27 | 88,59 | 86,98 | 87,86 | -0,46% | - |
| 04.02.2025 | 86,38 | 88,67 | 86,18 | 88,27 | 2,19% | - |
| 03.02.2025 | 83,82 | 86,66 | 83,40 | 86,38 | 0,58% | - |
| 31.01.2025 | 86,79 | 87,17 | 85,75 | 85,88 | -1,05% | - |
| 30.01.2025 | 85,78 | 87,16 | 85,43 | 86,79 | 1,33% | - |
| 29.01.2025 | 86,50 | 87,27 | 85,22 | 85,65 | -0,95% | 2,00 |
| 28.01.2025 | 85,29 | 86,91 | 84,68 | 86,47 | 1,11% | - |
| 27.01.2025 | 84,04 | 85,91 | 83,43 | 85,52 | 1,15% | - |
| 24.01.2025 | 86,39 | 87,03 | 84,18 | 84,55 | -2,11% | - |
| 23.01.2025 | 85,00 | 86,39 | 85,00 | 86,37 | 1,55% | - |
| 22.01.2025 | 86,91 | 87,01 | 85,02 | 85,05 | -2,12% | - |
| 21.01.2025 | 86,68 | 86,94 | 85,33 | 86,89 | 0,20% | - |
| 20.01.2025 | 85,95 | 86,73 | 85,48 | 86,72 | 0,85% | - |
| 17.01.2025 | 84,71 | 86,52 | 84,61 | 85,99 | 1,52% | - |
| 16.01.2025 | 83,96 | 84,93 | 82,69 | 84,70 | 0,83% | - |
| 15.01.2025 | 83,37 | 84,23 | 83,32 | 84,00 | 0,78% | - |
| 14.01.2025 | 83,06 | 83,84 | 82,85 | 83,35 | 0,73% | - |
| 13.01.2025 | 83,11 | 83,11 | 82,16 | 82,75 | -0,43% | 2,00 |
| 10.01.2025 | 83,25 | 84,12 | 82,84 | 83,11 | -0,19% | 15,00 |
| 09.01.2025 | 83,36 | 83,37 | 82,32 | 83,27 | -0,16% | - |
| 08.01.2025 | 84,11 | 84,22 | 82,53 | 83,40 | -0,86% | - |
| 07.01.2025 | 83,51 | 85,03 | 83,42 | 84,12 | 0,71% | - |
| 06.01.2025 | 83,76 | 84,34 | 82,66 | 83,53 | 0,08% | - |
| 03.01.2025 | 83,84 | 84,18 | 83,24 | 83,46 | -0,47% | 55,00 |
| 02.01.2025 | 83,49 | 85,27 | 83,36 | 83,85 | 0,37% | 2,00 |
| 30.12.2024 | 83,31 | 83,84 | 82,98 | 83,54 | 0,55% | - |
| 27.12.2024 | 82,64 | 83,69 | 82,33 | 83,08 | 0,65% | - |
| 23.12.2024 | 81,99 | 82,64 | 81,57 | 82,54 | 0,79% | - |
| 20.12.2024 | 82,37 | 82,46 | 81,15 | 81,89 | -0,58% | 35,00 |
| 19.12.2024 | 82,01 | 83,23 | 81,61 | 82,37 | 0,44% | - |
| 18.12.2024 | 83,92 | 84,41 | 81,63 | 82,01 | -2,28% | - |
| 17.12.2024 | 85,09 | 85,09 | 83,55 | 83,92 | -1,38% | - |
| 16.12.2024 | 87,10 | 87,10 | 84,93 | 85,09 | -2,20% | 29,00 |
| 13.12.2024 | 86,83 | 87,87 | 86,73 | 87,00 | 0,20% | - |
| 12.12.2024 | 88,13 | 88,23 | 86,73 | 86,83 | -1,48% | - |
| 11.12.2024 | 87,34 | 88,23 | 86,71 | 88,13 | 0,90% | 38,00 |
| 10.12.2024 | 86,55 | 87,69 | 86,45 | 87,34 | 0,77% | - |
| 09.12.2024 | 87,31 | 87,73 | 86,67 | 86,67 | -0,62% | 20,00 |
| 06.12.2024 | 86,84 | 87,79 | 86,61 | 87,21 | 0,43% | - |
| 05.12.2024 | 85,02 | 87,75 | 84,92 | 86,84 | 2,14% | 59,00 |
| 04.12.2024 | 83,96 | 85,25 | 83,84 | 85,02 | 1,14% | 422,00 |
| 03.12.2024 | 82,99 | 84,17 | 82,43 | 84,06 | 1,29% | - |
| 02.12.2024 | 85,02 | 85,14 | 82,41 | 82,99 | -2,84% | - |
| 29.11.2024 | 85,15 | 85,63 | 84,21 | 85,42 | 0,32% | - |
| 28.11.2024 | 83,62 | 85,35 | 83,62 | 85,15 | 1,83% | - |
| 27.11.2024 | 84,02 | 84,12 | 81,61 | 83,62 | -0,48% | - |
| 26.11.2024 | 85,23 | 85,23 | 83,82 | 84,02 | -1,42% | - |
| 25.11.2024 | 85,09 | 86,94 | 84,71 | 85,23 | 0,16% | - |
| 22.11.2024 | 85,18 | 85,34 | 83,67 | 85,09 | -0,11% | 25,00 |
| 21.11.2024 | 85,37 | 85,41 | 83,77 | 85,18 | -0,22% | - |
| 20.11.2024 | 85,20 | 85,71 | 84,65 | 85,37 | 0,58% | - |
| 19.11.2024 | 85,53 | 86,05 | 83,27 | 84,88 | -0,76% | - |
| 18.11.2024 | 87,00 | 87,56 | 85,23 | 85,53 | -1,69% | - |
| 15.11.2024 | 84,63 | 87,11 | 84,29 | 87,00 | 2,56% | 35,00 |
| 14.11.2024 | 83,55 | 85,87 | 83,30 | 84,83 | 1,53% | - |
| 13.11.2024 | 85,00 | 85,03 | 82,63 | 83,55 | -1,71% | - |
| 12.11.2024 | 84,31 | 85,40 | 84,10 | 85,00 | -0,01% | - |
| 11.11.2024 | 83,93 | 85,27 | 83,84 | 85,01 | 1,29% | 3,00 |
| 08.11.2024 | 84,24 | 84,34 | 83,51 | 83,93 | -0,37% | 1,00 |
| 07.11.2024 | 83,57 | 84,85 | 83,22 | 84,24 | 0,56% | 30,00 |
| 06.11.2024 | 85,01 | 86,75 | 83,07 | 83,77 | -1,69% | - |
| 05.11.2024 | 85,06 | 86,09 | 84,57 | 85,21 | 0,06% | - |
| 04.11.2024 | 85,98 | 86,76 | 84,96 | 85,16 | -0,95% | - |
| 01.11.2024 | 85,71 | 86,45 | 85,40 | 85,98 | 0,32% | - |
| 31.10.2024 | 85,31 | 85,74 | 84,53 | 85,71 | 0,47% | - |
| 30.10.2024 | 86,25 | 86,57 | 85,03 | 85,31 | -1,57% | 32,00 |
| 29.10.2024 | 87,11 | 87,75 | 86,39 | 86,67 | -0,51% | - |
| 28.10.2024 | 85,64 | 87,35 | 85,23 | 87,11 | 2,21% | - |
| 25.10.2024 | 87,07 | 87,13 | 85,04 | 85,23 | -2,23% | 2,00 |
| 24.10.2024 | 87,29 | 88,63 | 86,91 | 87,17 | -0,26% | - |
| 23.10.2024 | 87,88 | 88,27 | 87,01 | 87,40 | -0,41% | - |
| 22.10.2024 | 88,34 | 88,76 | 87,13 | 87,76 | -0,88% | - |
| 21.10.2024 | 89,94 | 89,94 | 88,05 | 88,54 | -1,56% | - |
| 18.10.2024 | 89,52 | 90,53 | 89,25 | 89,94 | 0,33% | - |
| 17.10.2024 | 89,84 | 90,55 | 89,48 | 89,64 | -0,22% | - |