85,070€
-0,02%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 85,09 | 86,94 | 84,71 | 85,07 | -0,02% | - |
| 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% | - |
| 16.10.2024 | 88,33 | 89,86 | 87,94 | 89,84 | 1,71% | - |
| 15.10.2024 | 88,56 | 89,23 | 88,08 | 88,33 | -0,26% | - |
| 14.10.2024 | 88,56 | 88,73 | 88,05 | 88,56 | 0,11% | - |
| 11.10.2024 | 88,77 | 89,17 | 88,09 | 88,46 | -0,35% | - |
| 10.10.2024 | 88,64 | 89,09 | 88,05 | 88,77 | 0,15% | - |
| 09.10.2024 | 86,73 | 88,70 | 86,41 | 88,64 | 2,32% | - |
| 08.10.2024 | 86,17 | 86,79 | 85,60 | 86,63 | -0,07% | 3,00 |
| 07.10.2024 | 87,48 | 87,48 | 86,03 | 86,69 | -0,58% | - |
| 04.10.2024 | 84,11 | 87,31 | 83,93 | 87,20 | 3,92% | 12,00 |
| 03.10.2024 | 86,31 | 86,31 | 83,57 | 83,91 | -2,89% | 100,00 |
| 02.10.2024 | 86,63 | 87,45 | 85,81 | 86,41 | -0,01% | 4,00 |
| 01.10.2024 | 87,26 | 87,47 | 85,83 | 86,42 | -0,85% | 3,00 |
| 30.09.2024 | 91,56 | 91,66 | 86,21 | 87,16 | -4,45% | 20,00 |
| 27.09.2024 | 91,75 | 92,39 | 91,17 | 91,22 | -0,58% | - |
| 26.09.2024 | 91,53 | 93,03 | 91,53 | 91,75 | 0,72% | - |
| 25.09.2024 | 92,10 | 92,35 | 90,89 | 91,09 | -1,10% | - |
| 24.09.2024 | 91,80 | 92,89 | 91,80 | 92,10 | 0,44% | - |
| 23.09.2024 | 92,60 | 93,05 | 91,27 | 91,70 | -0,97% | 37,00 |
| 20.09.2024 | 93,38 | 93,96 | 92,47 | 92,60 | -0,84% | - |
| 19.09.2024 | 93,93 | 95,45 | 93,28 | 93,38 | -0,71% | 2,00 |
| 18.09.2024 | 93,07 | 94,88 | 93,05 | 94,05 | 1,05% | - |
| 17.09.2024 | 92,72 | 93,65 | 92,50 | 93,07 | 0,49% | 7,00 |
| 16.09.2024 | 91,70 | 92,72 | 91,35 | 92,62 | 1,00% | 25,00 |
| 13.09.2024 | 92,97 | 93,19 | 90,42 | 91,70 | -1,37% | 165,00 |
| 12.09.2024 | 96,72 | 96,96 | 91,91 | 92,97 | -4,00% | 50,00 |
| 11.09.2024 | 95,80 | 96,96 | 94,73 | 96,84 | 1,20% | - |
| 10.09.2024 | 96,16 | 97,15 | 95,03 | 95,69 | -0,72% | 42,00 |
| 09.09.2024 | 96,10 | 96,38 | 95,55 | 96,38 | 1,13% | - |
| 06.09.2024 | 96,48 | 96,79 | 95,10 | 95,30 | -1,35% | 102,00 |
| 05.09.2024 | 94,74 | 98,23 | 94,55 | 96,60 | 1,83% | 35,00 |
| 04.09.2024 | 93,53 | 95,21 | 93,21 | 94,86 | 0,81% | 20,00 |
| 03.09.2024 | 95,24 | 95,47 | 93,91 | 94,10 | -1,20% | - |
| 02.09.2024 | 94,65 | 95,35 | 93,97 | 95,24 | 0,50% | 411,00 |
| 30.08.2024 | 94,18 | 95,21 | 93,43 | 94,77 | 0,73% | 50,00 |
| 29.08.2024 | 95,36 | 97,01 | 92,86 | 94,08 | -1,24% | 150,00 |
| 28.08.2024 | 94,20 | 95,53 | 94,20 | 95,26 | 1,13% | - |
| 27.08.2024 | 93,74 | 94,35 | 93,21 | 94,20 | 0,49% | - |
| 26.08.2024 | 93,11 | 93,87 | 92,99 | 93,74 | 0,44% | 130,00 |
| 23.08.2024 | 92,72 | 93,64 | 92,57 | 93,33 | 0,66% | - |
| 22.08.2024 | 92,09 | 93,19 | 91,86 | 92,72 | 0,68% | - |
| 21.08.2024 | 92,05 | 92,31 | 91,30 | 92,09 | 0,28% | - |
| 20.08.2024 | 92,22 | 92,49 | 91,35 | 91,83 | -0,31% | - |
| 19.08.2024 | 92,18 | 92,69 | 91,81 | 92,12 | -0,07% | 2,00 |
| 16.08.2024 | 91,52 | 92,31 | 91,17 | 92,18 | 0,83% | 3,00 |
| 15.08.2024 | 91,06 | 91,53 | 90,39 | 91,42 | 0,40% | - |
| 14.08.2024 | 90,53 | 91,16 | 90,39 | 91,06 | 0,59% | - |
| 13.08.2024 | 90,18 | 90,57 | 89,91 | 90,53 | 0,63% | - |
| 12.08.2024 | 90,83 | 91,10 | 89,83 | 89,96 | -0,72% | - |
| 09.08.2024 | 90,22 | 91,21 | 90,00 | 90,61 | 0,19% | - |
| 08.08.2024 | 88,86 | 90,83 | 88,43 | 90,44 | 2,27% | - |
| 07.08.2024 | 87,86 | 90,73 | 87,86 | 88,43 | 0,76% | 36,00 |
| 06.08.2024 | 88,58 | 89,96 | 87,34 | 87,76 | -1,17% | - |
| 05.08.2024 | 90,73 | 90,73 | 87,03 | 88,80 | -1,89% | 300,00 |
| 02.08.2024 | 89,40 | 90,73 | 88,85 | 90,51 | 0,14% | 2,00 |
| 01.08.2024 | 92,53 | 92,53 | 89,78 | 90,38 | -2,20% | - |
| 31.07.2024 | 92,82 | 93,86 | 91,99 | 92,41 | -0,21% | - |
| 30.07.2024 | 92,19 | 93,05 | 90,99 | 92,60 | 0,44% | - |
| 29.07.2024 | 94,15 | 94,15 | 91,73 | 92,19 | -1,73% | - |
| 26.07.2024 | 91,85 | 94,17 | 91,75 | 93,81 | 2,13% | - |
| 25.07.2024 | 90,72 | 92,12 | 89,92 | 91,85 | 0,89% | - |
| 24.07.2024 | 92,52 | 92,52 | 90,67 | 91,04 | -1,73% | 34,00 |
| 23.07.2024 | 93,97 | 94,09 | 92,03 | 92,64 | -1,54% | - |
| 22.07.2024 | 91,60 | 94,09 | 91,60 | 94,09 | 2,72% | - |
| 19.07.2024 | 91,90 | 92,15 | 90,65 | 91,60 | -0,56% | - |
| 18.07.2024 | 91,33 | 92,31 | 91,33 | 92,12 | 0,86% | - |
| 17.07.2024 | 92,80 | 92,80 | 91,05 | 91,33 | -1,58% | - |
| 16.07.2024 | 91,82 | 92,80 | 90,97 | 92,80 | 1,07% | 35,00 |
| 15.07.2024 | 92,61 | 92,81 | 91,63 | 91,82 | -0,75% | - |
| 12.07.2024 | 91,54 | 92,93 | 91,21 | 92,51 | 1,06% | 44,00 |
| 11.07.2024 | 92,14 | 92,14 | 90,67 | 91,54 | -0,65% | 35,00 |
| 10.07.2024 | 90,13 | 92,14 | 89,75 | 92,14 | 2,23% | - |
| 09.07.2024 | 92,44 | 93,73 | 89,53 | 90,13 | -2,50% | 36,00 |