125,925€
1,06%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 126,28 | 126,28 | 125,73 | 125,98 | 1,10% | - |
| 11.06.2026 | 123,03 | 128,27 | 122,65 | 124,60 | 0,85% | 2,00 |
| 10.06.2026 | 123,90 | 124,43 | 122,38 | 123,55 | 0,12% | - |
| 09.06.2026 | 124,23 | 125,35 | 121,93 | 123,40 | -0,34% | - |
| 08.06.2026 | 123,68 | 125,15 | 123,18 | 123,83 | 0,04% | 75,00 |
| 05.06.2026 | 122,93 | 125,05 | 122,93 | 123,78 | -0,20% | - |
| 04.06.2026 | 123,58 | 124,80 | 123,20 | 124,03 | 0,51% | - |
| 03.06.2026 | 122,18 | 123,75 | 121,28 | 123,40 | 0,86% | - |
| 02.06.2026 | 124,13 | 124,55 | 121,78 | 122,35 | -1,61% | 166,00 |
| 01.06.2026 | 124,40 | 124,83 | 122,55 | 124,35 | -0,10% | 20,00 |
| 29.05.2026 | 123,73 | 125,73 | 123,73 | 124,48 | 0,61% | 444,00 |
| 28.05.2026 | 124,70 | 125,70 | 122,73 | 123,73 | -1,81% | 28,00 |
| 27.05.2026 | 121,60 | 126,98 | 121,60 | 126,00 | 3,66% | 1,00 |
| 26.05.2026 | 124,15 | 124,85 | 121,40 | 121,55 | -2,09% | - |
| 25.05.2026 | 120,05 | 124,53 | 120,05 | 124,15 | 3,44% | 25,00 |
| 22.05.2026 | 123,13 | 124,28 | 119,98 | 120,03 | -2,70% | 27,00 |
| 21.05.2026 | 127,20 | 127,20 | 122,63 | 123,35 | -3,03% | 125,00 |
| 20.05.2026 | 123,78 | 127,83 | 123,65 | 127,20 | -1,64% | - |
| 19.05.2026 | 131,25 | 132,10 | 128,68 | 129,33 | -1,18% | - |
| 18.05.2026 | 130,73 | 132,10 | 127,60 | 130,88 | -0,34% | 102,00 |
| 15.05.2026 | 132,15 | 133,40 | 130,08 | 131,33 | -1,02% | - |
| 14.05.2026 | 133,60 | 134,55 | 132,45 | 132,68 | -0,56% | - |
| 13.05.2026 | 136,43 | 137,05 | 132,08 | 133,43 | -2,16% | 15,00 |
| 12.05.2026 | 138,10 | 138,68 | 135,45 | 136,38 | -1,59% | - |
| 11.05.2026 | 139,63 | 139,63 | 136,40 | 138,58 | -0,54% | 3,00 |
| 08.05.2026 | 140,43 | 141,02 | 138,43 | 139,33 | -0,87% | - |
| 07.05.2026 | 143,05 | 144,18 | 140,20 | 140,55 | -1,73% | - |
| 06.05.2026 | 137,68 | 144,10 | 137,68 | 143,02 | 3,90% | - |
| 05.05.2026 | 134,35 | 138,52 | 134,35 | 137,65 | 2,48% | - |
| 04.05.2026 | 137,10 | 137,83 | 133,65 | 134,33 | -2,04% | - |
| 30.04.2026 | 133,95 | 137,48 | 132,83 | 137,13 | 2,01% | - |
| 29.04.2026 | 138,08 | 138,48 | 134,02 | 134,43 | -1,83% | - |
| 28.04.2026 | 136,23 | 137,05 | 135,73 | 136,93 | 0,40% | - |
| 27.04.2026 | 135,63 | 137,18 | 135,20 | 136,38 | 0,48% | - |
| 24.04.2026 | 137,40 | 137,98 | 134,90 | 135,73 | -1,13% | - |
| 23.04.2026 | 137,35 | 139,15 | 135,73 | 137,27 | -0,29% | - |
| 22.04.2026 | 139,98 | 141,43 | 137,48 | 137,68 | -1,77% | - |
| 21.04.2026 | 141,63 | 142,20 | 139,65 | 140,15 | -0,88% | - |
| 20.04.2026 | 142,23 | 142,25 | 140,13 | 141,40 | -0,98% | - |
| 17.04.2026 | 140,02 | 142,83 | 137,38 | 142,80 | 2,07% | - |
| 16.04.2026 | 139,18 | 140,83 | 138,85 | 139,90 | 0,70% | - |
| 15.04.2026 | 140,20 | 141,70 | 138,58 | 138,93 | -1,03% | - |
| 14.04.2026 | 141,33 | 141,43 | 138,75 | 140,38 | -0,57% | - |
| 13.04.2026 | 140,45 | 141,33 | 139,33 | 141,18 | 0,09% | 8,00 |
| 10.04.2026 | 143,13 | 144,43 | 140,85 | 141,05 | -1,36% | - |
| 09.04.2026 | 142,30 | 143,60 | 141,27 | 143,00 | 0,88% | 10,00 |
| 08.04.2026 | 136,25 | 142,93 | 136,25 | 141,75 | 4,27% | 11,00 |
| 07.04.2026 | 135,83 | 137,52 | 134,18 | 135,95 | 0,00% | 15,00 |
| 02.04.2026 | 136,15 | 136,15 | 132,95 | 135,95 | -0,20% | - |
| 01.04.2026 | 131,20 | 136,68 | 131,20 | 136,23 | 6,09% | - |
| 30.03.2026 | 128,35 | 129,77 | 128,20 | 128,40 | 0,08% | - |
| 27.03.2026 | 131,27 | 131,77 | 127,58 | 128,30 | -2,21% | 5,00 |
| 26.03.2026 | 132,40 | 133,10 | 130,27 | 131,20 | -1,37% | - |
| 25.03.2026 | 133,75 | 134,63 | 132,88 | 133,02 | -0,41% | 19,00 |
| 24.03.2026 | 129,95 | 134,13 | 128,95 | 133,58 | 2,26% | - |
| 23.03.2026 | 127,45 | 133,98 | 125,90 | 130,63 | 2,09% | 52,00 |
| 20.03.2026 | 131,85 | 133,27 | 126,58 | 127,95 | -3,01% | - |
| 19.03.2026 | 133,38 | 134,00 | 130,27 | 131,93 | -1,01% | 65,00 |
| 18.03.2026 | 135,63 | 137,30 | 133,23 | 133,27 | -1,62% | - |
| 17.03.2026 | 134,23 | 137,02 | 133,70 | 135,48 | 0,52% | 8,00 |
| 16.03.2026 | 134,05 | 135,88 | 133,52 | 134,77 | 0,82% | 2,00 |
| 13.03.2026 | 134,38 | 136,20 | 131,73 | 133,68 | -0,52% | 1,00 |
| 12.03.2026 | 134,90 | 137,58 | 133,77 | 134,38 | -1,07% | - |
| 11.03.2026 | 134,33 | 136,23 | 133,58 | 135,83 | 1,12% | 15,00 |
| 10.03.2026 | 135,02 | 136,90 | 134,18 | 134,33 | -0,61% | - |
| 09.03.2026 | 131,38 | 136,05 | 129,93 | 135,15 | -0,02% | - |
| 06.03.2026 | 137,73 | 138,48 | 131,68 | 135,18 | -1,67% | 41,00 |
| 05.03.2026 | 140,35 | 142,15 | 136,52 | 137,48 | -2,19% | - |
| 04.03.2026 | 141,58 | 142,75 | 139,02 | 140,55 | -0,90% | 7,00 |
| 03.03.2026 | 145,58 | 145,58 | 138,73 | 141,83 | -2,46% | - |
| 02.03.2026 | 143,68 | 146,40 | 139,73 | 145,40 | -0,17% | 87,00 |
| 27.02.2026 | 146,95 | 147,50 | 144,77 | 145,65 | -0,85% | - |
| 26.02.2026 | 145,50 | 146,95 | 142,00 | 146,90 | 0,96% | - |
| 25.02.2026 | 142,95 | 150,00 | 139,55 | 145,50 | 1,89% | 225,00 |
| 24.02.2026 | 142,77 | 144,40 | 141,13 | 142,80 | -0,17% | - |
| 23.02.2026 | 141,73 | 143,88 | 139,95 | 143,05 | 1,13% | 5,00 |
| 20.02.2026 | 141,63 | 142,73 | 141,15 | 141,45 | 0,21% | 87,00 |
| 19.02.2026 | 141,00 | 141,70 | 139,23 | 141,15 | 0,18% | - |
| 18.02.2026 | 139,93 | 141,70 | 139,70 | 140,90 | 0,54% | 52,00 |
| 17.02.2026 | 139,23 | 140,15 | 137,88 | 140,15 | 0,63% | 85,00 |
| 16.02.2026 | 136,05 | 139,27 | 135,60 | 139,27 | 2,43% | - |
| 13.02.2026 | 134,55 | 136,85 | 134,27 | 135,98 | 0,76% | - |
| 12.02.2026 | 136,18 | 137,88 | 134,45 | 134,95 | -0,99% | - |
| 11.02.2026 | 134,55 | 136,33 | 133,75 | 136,30 | 0,72% | 10,00 |
| 10.02.2026 | 137,45 | 137,45 | 132,50 | 135,33 | 0,71% | - |
| 09.02.2026 | 134,35 | 134,80 | 132,60 | 134,38 | 0,75% | 1,00 |
| 06.02.2026 | 126,33 | 134,50 | 126,08 | 133,38 | 4,96% | 32,00 |
| 05.02.2026 | 129,65 | 130,05 | 126,50 | 127,08 | -1,70% | - |
| 04.02.2026 | 127,25 | 130,33 | 126,70 | 129,27 | 2,05% | 168,00 |
| 03.02.2026 | 126,48 | 127,93 | 125,50 | 126,68 | 0,32% | 73,00 |
| 02.02.2026 | 124,35 | 127,93 | 123,45 | 126,28 | 1,24% | 72,00 |
| 30.01.2026 | 125,23 | 126,08 | 124,40 | 124,73 | -0,24% | - |
| 29.01.2026 | 125,10 | 125,98 | 123,35 | 125,03 | -0,08% | 25,00 |
| 28.01.2026 | 124,60 | 125,68 | 123,10 | 125,13 | 0,44% | - |
| 27.01.2026 | 120,93 | 124,68 | 120,93 | 124,58 | 2,85% | 5,00 |
| 26.01.2026 | 121,13 | 122,00 | 120,78 | 121,13 | -0,25% | 108,00 |
| 23.01.2026 | 121,58 | 121,58 | 119,45 | 121,43 | -0,12% | - |
| 22.01.2026 | 120,15 | 122,28 | 119,48 | 121,58 | 1,19% | 54,00 |
| 21.01.2026 | 117,35 | 120,60 | 117,05 | 120,15 | 2,65% | - |
| 20.01.2026 | 119,63 | 119,63 | 116,10 | 117,05 | -2,15% | 30,00 |