83,460€
0,46%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 83,36 | 84,04 | 83,36 | 83,40 | 0,39% | - |
| 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% | - |
| 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 |