107,375€
4,25%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 103,40 | 107,38 | 103,15 | 107,38 | 4,25% | - |
| 11.03.2025 | 102,80 | 103,00 | 102,80 | 103,00 | 0,64% | - |
| 10.03.2025 | 107,20 | 107,20 | 102,35 | 102,35 | -4,48% | 195,00 |
| 07.03.2025 | 109,10 | 109,10 | 107,15 | 107,15 | -1,43% | - |
| 06.03.2025 | 105,30 | 108,70 | 105,30 | 108,70 | 4,47% | - |
| 05.03.2025 | 97,24 | 105,00 | 97,24 | 104,05 | 5,10% | 110,00 |
| 04.03.2025 | 96,54 | 99,00 | 95,72 | 99,00 | 3,04% | 55,00 |
| 03.03.2025 | 96,58 | 97,18 | 95,56 | 96,08 | 0,13% | 220,00 |
| 28.02.2025 | 96,02 | 96,02 | 95,96 | 95,96 | 0,21% | - |
| 27.02.2025 | 91,78 | 95,76 | 91,78 | 95,76 | 5,23% | - |
| 26.02.2025 | 90,60 | 91,48 | 90,60 | 91,00 | 1,61% | 50,00 |
| 25.02.2025 | 90,20 | 90,20 | 89,56 | 89,56 | -0,75% | - |
| 24.02.2025 | 90,26 | 90,36 | 90,24 | 90,24 | 0,27% | - |
| 21.02.2025 | 90,18 | 90,18 | 90,00 | 90,00 | -0,11% | 6,00 |
| 20.02.2025 | 90,26 | 90,26 | 90,10 | 90,10 | 0,40% | - |
| 19.02.2025 | 90,82 | 90,82 | 89,74 | 89,74 | -1,19% | 10,00 |
| 18.02.2025 | 91,06 | 91,06 | 90,82 | 90,82 | 0,22% | - |
| 17.02.2025 | 89,76 | 90,62 | 89,76 | 90,62 | 0,33% | - |
| 14.02.2025 | 89,20 | 90,32 | 89,20 | 90,32 | 1,10% | - |
| 13.02.2025 | 89,92 | 89,92 | 89,34 | 89,34 | 0,61% | - |
| 12.02.2025 | 88,84 | 88,84 | 88,80 | 88,80 | 0,23% | - |
| 11.02.2025 | 89,30 | 89,30 | 88,60 | 88,60 | -2,68% | - |
| 10.02.2025 | 91,04 | 91,04 | 91,04 | 91,04 | 0,35% | 50,00 |
| 07.02.2025 | 90,24 | 90,72 | 90,24 | 90,72 | 4,13% | - |
| 06.02.2025 | 87,12 | 87,12 | 87,12 | 87,12 | -0,43% | - |
| 05.02.2025 | 87,42 | 87,50 | 87,42 | 87,50 | -0,57% | - |
| 04.02.2025 | 87,14 | 88,00 | 87,14 | 88,00 | 2,21% | - |
| 03.02.2025 | 84,64 | 86,10 | 84,64 | 86,10 | 0,49% | 100,00 |
| 31.01.2025 | 86,24 | 86,24 | 85,68 | 85,68 | 0,45% | - |
| 30.01.2025 | 85,30 | 85,30 | 85,30 | 85,30 | -0,09% | - |
| 29.01.2025 | 85,92 | 85,92 | 85,38 | 85,38 | -1,00% | - |
| 28.01.2025 | 84,88 | 86,24 | 84,88 | 86,24 | 1,17% | 125,00 |
| 27.01.2025 | 85,04 | 85,24 | 85,04 | 85,24 | 1,19% | 50,00 |
| 24.01.2025 | 86,24 | 86,24 | 84,24 | 84,24 | -2,18% | - |
| 23.01.2025 | 85,28 | 86,12 | 85,28 | 86,12 | 1,58% | - |
| 22.01.2025 | 87,18 | 87,18 | 84,78 | 84,78 | -2,17% | 9,00 |
| 21.01.2025 | 85,52 | 86,66 | 85,52 | 86,66 | 0,98% | - |
| 20.01.2025 | 85,82 | 85,82 | 85,82 | 85,82 | 0,05% | - |
| 17.01.2025 | 85,06 | 85,78 | 85,06 | 85,78 | 1,51% | - |
| 16.01.2025 | 83,50 | 84,50 | 83,50 | 84,50 | 0,84% | - |
| 15.01.2025 | 83,66 | 83,80 | 83,66 | 83,80 | 0,87% | - |
| 14.01.2025 | 83,32 | 83,32 | 83,08 | 83,08 | 0,85% | - |
| 13.01.2025 | 82,38 | 82,38 | 82,38 | 82,38 | -0,48% | - |
| 10.01.2025 | 83,66 | 83,66 | 82,78 | 82,78 | -0,27% | - |
| 09.01.2025 | 82,38 | 83,00 | 82,38 | 83,00 | -0,12% | - |
| 08.01.2025 | 83,60 | 83,60 | 83,00 | 83,10 | -0,74% | 10,00 |
| 07.01.2025 | 83,28 | 83,72 | 83,28 | 83,72 | 0,67% | - |
| 06.01.2025 | 83,16 | 83,16 | 83,16 | 83,16 | -0,60% | - |
| 03.01.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 0,17% | - |
| 02.01.2025 | 84,16 | 84,16 | 83,52 | 83,52 | 0,19% | - |
| 30.12.2024 | 83,36 | 83,36 | 83,36 | 83,36 | 0,48% | - |
| 27.12.2024 | 82,72 | 82,96 | 82,72 | 82,96 | 0,68% | 110,00 |
| 23.12.2024 | 81,60 | 82,40 | 81,60 | 82,40 | 0,96% | 52,00 |
| 20.12.2024 | 81,62 | 81,62 | 81,62 | 81,62 | -0,66% | - |
| 19.12.2024 | 82,20 | 82,20 | 82,16 | 82,16 | 0,59% | - |
| 18.12.2024 | 83,68 | 83,68 | 81,68 | 81,68 | -2,32% | - |
| 17.12.2024 | 83,84 | 83,84 | 83,62 | 83,62 | -2,95% | - |
| 16.12.2024 | 86,16 | 86,16 | 86,16 | 86,16 | -0,85% | - |
| 13.12.2024 | 87,08 | 87,08 | 86,90 | 86,90 | 0,32% | - |
| 12.12.2024 | 87,36 | 87,36 | 86,62 | 86,62 | -1,37% | - |
| 11.12.2024 | 87,16 | 87,82 | 87,16 | 87,82 | 0,87% | - |
| 10.12.2024 | 86,78 | 87,06 | 86,78 | 87,06 | 0,62% | - |
| 09.12.2024 | 87,18 | 87,18 | 86,52 | 86,52 | -0,14% | - |
| 06.12.2024 | 86,64 | 86,64 | 86,64 | 86,64 | 0,05% | - |
| 05.12.2024 | 86,02 | 87,20 | 86,02 | 86,60 | 2,17% | 50,00 |
| 04.12.2024 | 84,04 | 84,76 | 84,04 | 84,76 | 1,17% | - |
| 03.12.2024 | 83,52 | 83,78 | 83,52 | 83,78 | 1,35% | - |
| 02.12.2024 | 83,02 | 83,02 | 82,66 | 82,66 | -2,82% | - |
| 29.11.2024 | 84,18 | 85,06 | 84,18 | 85,06 | 0,38% | - |
| 28.11.2024 | 83,78 | 84,74 | 83,78 | 84,74 | 2,96% | - |
| 27.11.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -1,74% | - |
| 26.11.2024 | 84,02 | 84,02 | 83,74 | 83,76 | -2,15% | - |
| 25.11.2024 | 85,60 | 85,60 | 85,60 | 85,60 | 1,35% | - |
| 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% | - |