85,090€
0,75%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 85,10 | 86,89 | 84,71 | 85,09 | 0,75% | - |
| 22.11.2024 | 84,80 | 84,80 | 84,46 | 84,46 | -0,26% | - |
| 21.11.2024 | 84,66 | 84,68 | 84,66 | 84,68 | -0,26% | - |
| 20.11.2024 | 85,34 | 85,34 | 84,90 | 84,90 | 0,50% | - |
| 19.11.2024 | 85,40 | 85,40 | 84,48 | 84,48 | -2,52% | - |
| 18.11.2024 | 86,66 | 86,66 | 86,66 | 86,66 | 0,09% | - |
| 15.11.2024 | 84,92 | 86,58 | 84,92 | 86,58 | 2,56% | - |
| 14.11.2024 | 84,60 | 84,60 | 84,42 | 84,42 | 2,30% | - |
| 13.11.2024 | 84,34 | 84,34 | 82,52 | 82,52 | -1,57% | - |
| 12.11.2024 | 84,08 | 84,40 | 83,84 | 83,84 | -0,45% | 60,00 |
| 11.11.2024 | 84,22 | 84,22 | 84,22 | 84,22 | 0,81% | - |
| 08.11.2024 | 83,30 | 84,22 | 83,30 | 83,54 | -0,45% | 120,00 |
| 07.11.2024 | 83,78 | 83,92 | 83,78 | 83,92 | -2,17% | - |
| 06.11.2024 | 85,78 | 85,78 | 85,78 | 85,78 | 0,78% | - |
| 05.11.2024 | 85,12 | 85,12 | 85,12 | 85,12 | 0,28% | - |
| 04.11.2024 | 85,94 | 85,94 | 84,88 | 84,88 | -0,89% | - |
| 01.11.2024 | 85,46 | 85,64 | 85,46 | 85,64 | 0,45% | - |
| 31.10.2024 | 84,28 | 85,26 | 84,28 | 85,26 | 0,24% | - |
| 30.10.2024 | 85,70 | 85,70 | 85,00 | 85,06 | -1,44% | 75,00 |
| 29.10.2024 | 87,16 | 87,28 | 86,30 | 86,30 | -0,02% | 500,00 |
| 28.10.2024 | 86,32 | 86,32 | 86,32 | 86,32 | 1,53% | - |
| 25.10.2024 | 85,02 | 85,02 | 85,02 | 85,02 | -2,07% | - |
| 24.10.2024 | 87,84 | 87,84 | 86,82 | 86,82 | -0,21% | - |
| 23.10.2024 | 87,88 | 87,88 | 87,00 | 87,00 | -0,59% | - |
| 22.10.2024 | 87,94 | 87,94 | 87,52 | 87,52 | -0,50% | - |
| 21.10.2024 | 89,02 | 89,02 | 87,96 | 87,96 | -1,94% | 250,00 |
| 18.10.2024 | 89,70 | 89,70 | 89,70 | 89,70 | 0,47% | - |
| 17.10.2024 | 89,98 | 89,98 | 89,28 | 89,28 | -0,13% | - |
| 16.10.2024 | 88,72 | 89,40 | 88,72 | 89,40 | 1,68% | - |
| 15.10.2024 | 88,76 | 88,76 | 87,92 | 87,92 | -0,57% | - |
| 14.10.2024 | 87,84 | 88,42 | 87,84 | 88,42 | -0,16% | - |
| 11.10.2024 | 88,56 | 88,56 | 88,56 | 88,56 | 0,23% | - |
| 10.10.2024 | 88,40 | 88,40 | 88,36 | 88,36 | 0,00% | - |
| 09.10.2024 | 88,10 | 88,36 | 88,10 | 88,36 | 2,15% | - |
| 08.10.2024 | 86,12 | 86,68 | 86,12 | 86,50 | 0,60% | 130,00 |
| 07.10.2024 | 85,94 | 85,98 | 85,94 | 85,98 | 0,87% | - |
| 04.10.2024 | 85,24 | 85,24 | 85,24 | 85,24 | 1,99% | - |
| 03.10.2024 | 84,50 | 84,50 | 83,58 | 83,58 | -2,86% | 500,00 |
| 02.10.2024 | 86,24 | 86,24 | 86,04 | 86,04 | 0,14% | - |
| 01.10.2024 | 86,58 | 86,58 | 85,92 | 85,92 | -2,94% | 20,00 |
| 30.09.2024 | 88,52 | 88,52 | 88,52 | 88,52 | -2,90% | - |
| 27.09.2024 | 91,62 | 91,62 | 91,16 | 91,16 | -0,52% | - |
| 26.09.2024 | 92,42 | 92,42 | 91,64 | 91,64 | 0,97% | 100,00 |
| 25.09.2024 | 92,04 | 92,04 | 90,76 | 90,76 | -1,24% | - |
| 24.09.2024 | 92,58 | 92,58 | 91,90 | 91,90 | 0,94% | - |
| 23.09.2024 | 91,04 | 91,04 | 91,04 | 91,04 | -1,58% | - |
| 20.09.2024 | 93,10 | 93,10 | 92,50 | 92,50 | -2,28% | - |
| 19.09.2024 | 94,66 | 94,66 | 94,66 | 94,66 | 1,76% | - |
| 18.09.2024 | 93,02 | 93,02 | 93,02 | 93,02 | 0,28% | - |
| 17.09.2024 | 92,54 | 92,76 | 92,54 | 92,76 | 0,41% | - |
| 16.09.2024 | 92,00 | 92,38 | 92,00 | 92,38 | 0,79% | - |
| 13.09.2024 | 91,10 | 91,66 | 91,10 | 91,66 | -4,74% | - |
| 12.09.2024 | 96,22 | 96,22 | 96,22 | 96,22 | 0,02% | - |
| 11.09.2024 | 95,52 | 96,20 | 95,52 | 96,20 | 0,63% | - |
| 10.09.2024 | 96,86 | 96,86 | 95,60 | 95,60 | -0,17% | - |
| 09.09.2024 | 95,76 | 95,76 | 95,76 | 95,76 | 0,46% | - |
| 06.09.2024 | 95,62 | 95,62 | 95,32 | 95,32 | -1,08% | - |
| 05.09.2024 | 95,02 | 96,36 | 95,02 | 96,36 | 1,93% | - |
| 04.09.2024 | 94,10 | 94,54 | 94,10 | 94,54 | 0,98% | - |
| 03.09.2024 | 94,86 | 94,86 | 93,62 | 93,62 | -0,40% | 125,00 |
| 02.09.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,23% | - |
| 30.08.2024 | 93,26 | 94,22 | 93,26 | 94,22 | 0,51% | - |
| 29.08.2024 | 95,00 | 95,00 | 93,74 | 93,74 | -1,47% | - |
| 28.08.2024 | 94,50 | 95,14 | 94,50 | 95,14 | 1,28% | - |
| 27.08.2024 | 93,62 | 93,94 | 93,62 | 93,94 | 0,95% | - |
| 26.08.2024 | 93,06 | 93,06 | 93,06 | 93,06 | -0,06% | - |
| 23.08.2024 | 92,70 | 93,12 | 92,70 | 93,12 | 0,78% | - |
| 22.08.2024 | 91,94 | 92,60 | 91,94 | 92,40 | 0,81% | 10,00 |
| 21.08.2024 | 91,36 | 91,66 | 91,36 | 91,66 | 0,15% | - |
| 20.08.2024 | 92,08 | 92,08 | 91,52 | 91,52 | -0,26% | - |
| 19.08.2024 | 91,94 | 92,46 | 91,76 | 91,76 | -0,07% | 10,00 |
| 16.08.2024 | 91,14 | 91,82 | 91,14 | 91,82 | 1,10% | - |
| 15.08.2024 | 90,82 | 90,82 | 90,82 | 90,82 | 0,18% | - |
| 14.08.2024 | 90,60 | 90,66 | 90,60 | 90,66 | 0,40% | - |
| 13.08.2024 | 90,14 | 90,30 | 90,14 | 90,30 | 0,69% | 75,00 |
| 12.08.2024 | 90,54 | 90,54 | 89,68 | 89,68 | -0,93% | - |
| 09.08.2024 | 90,12 | 90,52 | 90,12 | 90,52 | 0,96% | - |
| 08.08.2024 | 89,66 | 89,66 | 89,66 | 89,66 | 0,83% | - |
| 07.08.2024 | 88,18 | 88,92 | 88,18 | 88,92 | 1,05% | - |
| 06.08.2024 | 88,80 | 88,80 | 88,00 | 88,00 | 1,08% | - |
| 05.08.2024 | 87,06 | 87,06 | 87,06 | 87,06 | -1,83% | - |
| 02.08.2024 | 88,68 | 88,68 | 88,68 | 88,68 | -1,44% | - |
| 01.08.2024 | 91,14 | 91,68 | 89,98 | 89,98 | -2,09% | 129,00 |
| 31.07.2024 | 92,42 | 92,42 | 91,90 | 91,90 | -0,58% | - |
| 30.07.2024 | 92,00 | 92,44 | 92,00 | 92,44 | 0,61% | - |
| 29.07.2024 | 93,00 | 93,00 | 91,88 | 91,88 | -2,42% | - |
| 26.07.2024 | 92,22 | 94,16 | 92,22 | 94,16 | 2,59% | 114,00 |
| 25.07.2024 | 90,48 | 91,78 | 90,48 | 91,78 | 1,26% | 150,00 |
| 24.07.2024 | 91,46 | 91,46 | 90,64 | 90,64 | -1,80% | - |
| 23.07.2024 | 92,34 | 92,34 | 92,30 | 92,30 | 0,52% | - |
| 22.07.2024 | 91,82 | 91,82 | 91,82 | 91,82 | 0,99% | - |
| 19.07.2024 | 90,92 | 90,92 | 90,92 | 90,92 | -0,87% | - |
| 18.07.2024 | 91,50 | 91,72 | 91,50 | 91,72 | 0,84% | 105,00 |
| 17.07.2024 | 91,70 | 91,70 | 90,96 | 90,96 | -1,54% | - |
| 16.07.2024 | 90,72 | 92,38 | 90,72 | 92,38 | 0,83% | - |
| 15.07.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -0,63% | - |
| 12.07.2024 | 91,52 | 92,20 | 91,52 | 92,20 | 1,21% | 130,00 |
| 11.07.2024 | 91,08 | 91,10 | 91,08 | 91,10 | -0,63% | - |
| 10.07.2024 | 90,00 | 91,68 | 90,00 | 91,68 | 2,34% | 20,00 |
| 09.07.2024 | 91,14 | 91,28 | 89,58 | 89,58 | -1,30% | 19,00 |