117,125€
-0,93%
Echtzeit-Aktienkurs EIFFAGE SA INH. EO 4
Bid:
Ask:
Aktienkurse zur EIFFAGE SA INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 118,23 | 118,33 | 115,65 | 117,18 | -0,89% | - |
| 24.07.2025 | 118,90 | 119,75 | 116,43 | 118,23 | -0,57% | 75,00 |
| 23.07.2025 | 116,68 | 119,10 | 115,48 | 118,90 | 1,91% | 32,00 |
| 22.07.2025 | 116,58 | 116,95 | 115,05 | 116,68 | 0,09% | 369,00 |
| 21.07.2025 | 116,88 | 117,80 | 116,55 | 116,58 | -0,30% | 5,00 |
| 18.07.2025 | 116,78 | 118,30 | 116,65 | 116,93 | 0,09% | 25,00 |
| 17.07.2025 | 115,50 | 116,95 | 114,85 | 116,83 | 1,15% | 20,00 |
| 16.07.2025 | 116,25 | 116,45 | 114,28 | 115,50 | -0,60% | 20,00 |
| 15.07.2025 | 117,73 | 118,25 | 116,13 | 116,20 | -1,27% | - |
| 14.07.2025 | 116,90 | 117,98 | 116,20 | 117,70 | 0,17% | - |
| 11.07.2025 | 119,18 | 119,98 | 116,03 | 117,50 | -1,53% | 110,00 |
| 10.07.2025 | 119,73 | 120,30 | 117,10 | 119,33 | -0,42% | 35,00 |
| 09.07.2025 | 116,63 | 119,90 | 116,40 | 119,83 | 2,70% | 20,00 |
| 08.07.2025 | 118,53 | 118,70 | 115,95 | 116,68 | -1,52% | 255,00 |
| 07.07.2025 | 116,70 | 119,00 | 116,50 | 118,48 | 1,70% | 102,00 |
| 04.07.2025 | 117,63 | 117,65 | 116,03 | 116,50 | -0,91% | 20,00 |
| 03.07.2025 | 118,18 | 118,50 | 116,55 | 117,58 | -0,34% | - |
| 02.07.2025 | 119,13 | 119,75 | 117,03 | 117,98 | -0,97% | - |
| 01.07.2025 | 119,48 | 119,75 | 118,70 | 119,13 | -0,29% | - |
| 30.06.2025 | 119,23 | 119,95 | 118,08 | 119,48 | 0,29% | - |
| 27.06.2025 | 118,25 | 119,33 | 117,75 | 119,13 | 0,78% | - |
| 26.06.2025 | 118,18 | 118,35 | 116,68 | 118,20 | 0,02% | - |
| 25.06.2025 | 115,28 | 119,65 | 115,28 | 118,18 | 2,47% | - |
| 24.06.2025 | 115,25 | 116,70 | 114,33 | 115,33 | 1,21% | - |
| 23.06.2025 | 112,88 | 114,55 | 111,55 | 113,95 | 0,91% | - |
| 20.06.2025 | 112,38 | 114,53 | 112,38 | 112,93 | 0,44% | - |
| 19.06.2025 | 117,13 | 117,15 | 111,78 | 112,43 | -4,05% | 9,00 |
| 18.06.2025 | 116,58 | 118,48 | 116,58 | 117,18 | 0,56% | - |
| 17.06.2025 | 117,98 | 118,20 | 116,38 | 116,53 | -1,40% | - |
| 16.06.2025 | 117,73 | 119,08 | 117,73 | 118,18 | 0,38% | - |
| 13.06.2025 | 120,33 | 120,33 | 117,53 | 117,73 | -2,16% | - |
| 12.06.2025 | 118,33 | 120,40 | 117,98 | 120,33 | 1,52% | - |
| 11.06.2025 | 118,10 | 119,20 | 118,10 | 118,53 | 0,00% | - |
| 10.06.2025 | 119,68 | 120,38 | 118,03 | 118,53 | -1,04% | - |
| 09.06.2025 | 119,98 | 120,28 | 119,38 | 119,78 | -0,17% | 3,00 |
| 06.06.2025 | 121,48 | 122,28 | 118,80 | 119,98 | -1,36% | - |
| 05.06.2025 | 120,93 | 122,43 | 120,90 | 121,63 | 0,45% | - |
| 04.06.2025 | 121,63 | 123,25 | 120,88 | 121,08 | -0,49% | - |
| 03.06.2025 | 123,28 | 123,28 | 120,98 | 121,68 | -1,26% | 5,00 |
| 02.06.2025 | 120,73 | 123,33 | 120,38 | 123,23 | 2,07% | - |
| 30.05.2025 | 122,28 | 123,25 | 120,43 | 120,73 | -1,31% | 14,00 |
| 29.05.2025 | 122,68 | 124,23 | 121,93 | 122,33 | -0,20% | 25,00 |
| 28.05.2025 | 123,40 | 123,43 | 121,43 | 122,58 | -0,79% | - |
| 27.05.2025 | 124,88 | 125,08 | 122,83 | 123,55 | -1,06% | 20,00 |
| 26.05.2025 | 123,88 | 125,88 | 123,88 | 124,88 | 0,85% | 222,00 |
| 23.05.2025 | 124,68 | 125,20 | 120,88 | 123,83 | -0,68% | 57,00 |
| 22.05.2025 | 123,23 | 125,08 | 123,18 | 124,68 | 1,22% | 53,00 |
| 21.05.2025 | 129,23 | 129,23 | 122,25 | 123,18 | -4,70% | 97,00 |
| 20.05.2025 | 126,95 | 129,38 | 126,20 | 129,25 | 1,85% | 69,00 |
| 19.05.2025 | 126,25 | 126,90 | 125,10 | 126,90 | 0,51% | 2,00 |
| 16.05.2025 | 125,05 | 126,33 | 124,68 | 126,25 | 0,88% | 22,00 |
| 15.05.2025 | 123,85 | 125,75 | 122,60 | 125,15 | 0,97% | - |
| 14.05.2025 | 121,70 | 124,05 | 121,08 | 123,95 | 1,85% | - |
| 13.05.2025 | 121,40 | 121,93 | 120,48 | 121,70 | 0,00% | - |
| 12.05.2025 | 123,60 | 124,83 | 120,93 | 121,70 | -1,50% | 8,00 |
| 09.05.2025 | 124,08 | 124,68 | 123,18 | 123,55 | -0,38% | - |
| 08.05.2025 | 124,05 | 125,53 | 122,60 | 124,03 | -0,02% | 14,00 |
| 07.05.2025 | 121,78 | 124,18 | 121,78 | 124,05 | 1,87% | 15,00 |
| 06.05.2025 | 124,25 | 124,80 | 120,55 | 121,78 | -2,09% | 70,00 |
| 05.05.2025 | 122,00 | 124,78 | 121,55 | 124,38 | 1,88% | 15,00 |
| 02.05.2025 | 119,85 | 123,25 | 119,60 | 122,08 | 1,86% | 15,00 |
| 30.04.2025 | 118,78 | 125,10 | 117,95 | 119,85 | 0,86% | 100,00 |
| 29.04.2025 | 116,93 | 119,05 | 116,63 | 118,83 | 1,62% | 200,00 |
| 28.04.2025 | 115,45 | 118,25 | 114,90 | 116,93 | 1,32% | 37,00 |
| 25.04.2025 | 114,80 | 115,70 | 113,38 | 115,40 | 0,61% | - |
| 24.04.2025 | 114,93 | 115,28 | 112,63 | 114,70 | -0,20% | - |
| 23.04.2025 | 113,98 | 115,45 | 111,35 | 114,93 | 0,83% | - |
| 22.04.2025 | 114,75 | 115,25 | 111,80 | 113,98 | -0,96% | 320,00 |
| 17.04.2025 | 111,03 | 116,65 | 111,03 | 115,08 | 3,65% | 255,00 |
| 16.04.2025 | 111,30 | 113,68 | 109,65 | 111,03 | -0,47% | 11,00 |
| 15.04.2025 | 108,13 | 112,43 | 107,70 | 111,55 | 3,22% | 153,00 |
| 14.04.2025 | 106,33 | 108,60 | 105,95 | 108,08 | 1,69% | 92,00 |
| 11.04.2025 | 106,18 | 107,08 | 103,55 | 106,28 | 0,09% | - |
| 10.04.2025 | 111,60 | 111,60 | 103,13 | 106,18 | -4,90% | 90,00 |
| 09.04.2025 | 99,06 | 112,38 | 97,90 | 111,65 | 12,49% | 176,00 |
| 08.04.2025 | 102,68 | 104,88 | 97,97 | 99,25 | -3,38% | 50,00 |
| 07.04.2025 | 99,78 | 105,13 | 95,97 | 102,73 | 1,26% | 343,00 |
| 04.04.2025 | 109,83 | 110,23 | 101,45 | 101,45 | -7,63% | 127,00 |
| 03.04.2025 | 108,10 | 111,23 | 106,55 | 109,83 | 0,39% | 200,00 |
| 02.04.2025 | 109,10 | 109,60 | 108,08 | 109,40 | 0,27% | - |
| 01.04.2025 | 108,20 | 109,20 | 107,48 | 109,10 | 0,83% | - |
| 31.03.2025 | 108,95 | 109,55 | 106,43 | 108,20 | -1,05% | 55,00 |
| 28.03.2025 | 108,75 | 113,15 | 108,75 | 109,35 | -3,23% | - |
| 27.03.2025 | 110,88 | 113,05 | 110,15 | 113,00 | 1,76% | 5,00 |
| 26.03.2025 | 111,88 | 112,80 | 110,80 | 111,05 | -0,72% | - |
| 25.03.2025 | 110,30 | 111,95 | 110,10 | 111,85 | 1,36% | - |
| 24.03.2025 | 109,43 | 111,45 | 109,43 | 110,35 | 0,85% | - |
| 21.03.2025 | 109,80 | 111,00 | 108,95 | 109,43 | -0,48% | - |
| 20.03.2025 | 111,05 | 111,48 | 108,70 | 109,95 | -0,95% | 75,00 |
| 19.03.2025 | 111,25 | 111,93 | 110,33 | 111,00 | -0,18% | - |
| 18.03.2025 | 109,60 | 111,35 | 108,10 | 111,20 | 1,46% | 25,00 |
| 17.03.2025 | 107,85 | 110,13 | 107,70 | 109,60 | 1,48% | 714,00 |
| 14.03.2025 | 106,05 | 109,33 | 104,98 | 108,00 | 2,18% | - |
| 13.03.2025 | 107,00 | 107,33 | 105,20 | 105,70 | -1,35% | 190,00 |
| 12.03.2025 | 103,53 | 107,43 | 103,18 | 107,15 | 3,75% | 50,00 |
| 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 |