98,225€
0,38%
Echtzeit-Aktienkurs EURONEXT N.V. WI EO 1,60
Bid:
Ask:
Aktienkurse zur EURONEXT N.V. WI EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 98,35 | 98,35 | 98,35 | 98,35 | 0,51% | - |
| 05.09.2024 | 97,35 | 97,85 | 97,35 | 97,85 | 1,56% | 74,00 |
| 04.09.2024 | 96,10 | 96,35 | 96,10 | 96,35 | 0,10% | - |
| 03.09.2024 | 95,65 | 96,25 | 95,65 | 96,25 | 0,26% | - |
| 02.09.2024 | 96,10 | 96,10 | 96,00 | 96,00 | -0,26% | - |
| 30.08.2024 | 96,10 | 96,25 | 96,10 | 96,25 | 0,10% | 20,00 |
| 29.08.2024 | 96,75 | 96,75 | 96,15 | 96,15 | 0,16% | 3,00 |
| 28.08.2024 | 95,85 | 96,00 | 95,85 | 96,00 | 1,05% | - |
| 27.08.2024 | 94,80 | 95,45 | 94,80 | 95,00 | 0,48% | 207,00 |
| 26.08.2024 | 94,55 | 94,55 | 94,55 | 94,55 | -0,53% | - |
| 23.08.2024 | 95,05 | 95,05 | 95,05 | 95,05 | 1,17% | - |
| 22.08.2024 | 93,95 | 93,95 | 93,95 | 93,95 | -0,32% | - |
| 21.08.2024 | 94,45 | 94,45 | 94,25 | 94,25 | -0,32% | - |
| 20.08.2024 | 94,55 | 94,55 | 94,55 | 94,55 | 0,64% | - |
| 19.08.2024 | 93,95 | 93,95 | 93,95 | 93,95 | -0,11% | - |
| 16.08.2024 | 94,05 | 94,05 | 94,05 | 94,05 | 1,18% | - |
| 15.08.2024 | 93,05 | 93,05 | 92,95 | 92,95 | -0,27% | - |
| 14.08.2024 | 93,55 | 93,55 | 93,20 | 93,20 | 1,30% | - |
| 13.08.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -0,76% | - |
| 12.08.2024 | 91,90 | 92,70 | 91,90 | 92,70 | 2,77% | 15,00 |
| 09.08.2024 | 90,20 | 90,20 | 90,20 | 90,20 | 0,00% | - |
| 08.08.2024 | 90,45 | 91,95 | 90,15 | 90,20 | -1,90% | 600,00 |
| 07.08.2024 | 90,90 | 91,95 | 90,90 | 91,95 | 0,71% | - |
| 06.08.2024 | 91,30 | 91,30 | 91,30 | 91,30 | 0,83% | - |
| 05.08.2024 | 90,70 | 91,25 | 90,55 | 90,55 | -1,79% | 30,00 |
| 02.08.2024 | 91,90 | 92,20 | 91,90 | 92,20 | -0,38% | - |
| 01.08.2024 | 92,55 | 92,55 | 92,55 | 92,55 | -1,17% | - |
| 31.07.2024 | 93,35 | 93,65 | 92,15 | 93,65 | -0,64% | 3,00 |
| 30.07.2024 | 91,75 | 94,25 | 91,75 | 94,25 | 1,13% | 20,00 |
| 29.07.2024 | 93,35 | 93,35 | 93,20 | 93,20 | 1,75% | 70,00 |
| 26.07.2024 | 91,60 | 91,60 | 91,60 | 91,60 | 0,88% | - |
| 25.07.2024 | 90,45 | 90,80 | 90,45 | 90,80 | -1,25% | 8,00 |
| 24.07.2024 | 91,95 | 91,95 | 91,95 | 91,95 | -0,38% | - |
| 23.07.2024 | 91,65 | 92,30 | 91,65 | 92,30 | 0,71% | - |
| 22.07.2024 | 91,40 | 91,65 | 91,40 | 91,65 | 0,22% | - |
| 19.07.2024 | 92,10 | 92,10 | 91,45 | 91,45 | -1,40% | - |
| 18.07.2024 | 92,10 | 92,75 | 92,10 | 92,75 | 1,26% | - |
| 17.07.2024 | 91,80 | 91,80 | 91,15 | 91,60 | -0,11% | 280,00 |
| 16.07.2024 | 91,00 | 91,70 | 91,00 | 91,70 | 0,77% | - |
| 15.07.2024 | 91,15 | 91,60 | 91,00 | 91,00 | -0,33% | - |
| 12.07.2024 | 91,05 | 91,30 | 90,95 | 91,30 | 0,44% | - |
| 11.07.2024 | 90,50 | 90,90 | 90,50 | 90,90 | 2,19% | - |
| 10.07.2024 | 88,95 | 88,95 | 88,95 | 88,95 | 0,51% | - |
| 09.07.2024 | 88,55 | 88,55 | 88,50 | 88,50 | -0,51% | - |
| 08.07.2024 | 89,00 | 89,00 | 88,95 | 88,95 | -1,44% | - |
| 05.07.2024 | 90,40 | 90,40 | 90,25 | 90,25 | -0,39% | - |
| 04.07.2024 | 90,10 | 90,60 | 90,10 | 90,60 | 0,95% | 80,00 |
| 03.07.2024 | 89,75 | 89,75 | 89,75 | 89,75 | 0,84% | - |
| 02.07.2024 | 89,00 | 89,00 | 89,00 | 89,00 | 0,45% | - |
| 01.07.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 0,68% | - |
| 28.06.2024 | 88,50 | 88,50 | 88,00 | 88,00 | -0,68% | - |
| 27.06.2024 | 88,60 | 88,60 | 88,60 | 88,60 | -1,77% | - |
| 26.06.2024 | 90,20 | 90,20 | 90,20 | 90,20 | 0,78% | - |
| 25.06.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -0,11% | - |
| 24.06.2024 | 89,60 | 89,60 | 89,60 | 89,60 | 0,11% | - |
| 21.06.2024 | 89,95 | 89,95 | 89,50 | 89,50 | -0,17% | - |
| 20.06.2024 | 89,80 | 89,80 | 89,65 | 89,65 | 0,06% | 10,00 |
| 19.06.2024 | 89,60 | 89,60 | 89,60 | 89,60 | 0,28% | - |
| 18.06.2024 | 89,35 | 89,35 | 89,35 | 89,35 | 0,56% | - |
| 17.06.2024 | 89,10 | 89,10 | 88,85 | 88,85 | 0,00% | - |
| 14.06.2024 | 91,70 | 91,70 | 88,85 | 88,85 | -4,97% | - |
| 13.06.2024 | 92,90 | 93,50 | 92,90 | 93,50 | 0,65% | - |
| 12.06.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,27% | - |
| 11.06.2024 | 92,70 | 93,15 | 92,70 | 93,15 | 0,65% | - |
| 10.06.2024 | 92,55 | 92,55 | 92,55 | 92,55 | -0,91% | - |
| 07.06.2024 | 92,95 | 93,40 | 92,95 | 93,40 | 0,16% | - |
| 06.06.2024 | 91,65 | 93,25 | 91,65 | 93,25 | 3,96% | 130,00 |
| 05.06.2024 | 89,70 | 89,70 | 89,70 | 89,70 | 0,00% | - |
| 04.06.2024 | 89,45 | 89,70 | 89,45 | 89,70 | -1,21% | 2,00 |
| 03.06.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 2,25% | - |
| 31.05.2024 | 88,35 | 88,80 | 88,35 | 88,80 | 1,14% | - |
| 30.05.2024 | 87,25 | 87,80 | 87,25 | 87,80 | 0,92% | - |
| 29.05.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -2,36% | - |
| 28.05.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -0,67% | - |
| 27.05.2024 | 89,65 | 89,70 | 89,65 | 89,70 | 0,50% | - |
| 24.05.2024 | 89,25 | 89,25 | 89,25 | 89,25 | 2,00% | - |
| 23.05.2024 | 87,50 | 87,50 | 87,50 | 87,50 | 0,98% | - |
| 22.05.2024 | 86,65 | 86,65 | 86,65 | 86,65 | 0,23% | - |
| 21.05.2024 | 86,90 | 86,90 | 86,45 | 86,45 | -5,16% | - |
| 20.05.2024 | 90,55 | 91,15 | 90,55 | 91,15 | 0,94% | 93,00 |
| 17.05.2024 | 89,30 | 90,30 | 89,30 | 90,30 | 2,27% | - |
| 16.05.2024 | 88,30 | 88,30 | 88,30 | 88,30 | 1,79% | - |
| 15.05.2024 | 86,70 | 86,75 | 86,70 | 86,75 | 2,60% | 70,00 |
| 14.05.2024 | 86,10 | 86,10 | 84,55 | 84,55 | -2,65% | - |
| 13.05.2024 | 86,80 | 86,85 | 86,75 | 86,85 | 0,75% | 120,00 |
| 10.05.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,23% | - |
| 09.05.2024 | 86,40 | 86,40 | 86,40 | 86,40 | -0,40% | - |
| 08.05.2024 | 84,95 | 86,75 | 84,95 | 86,75 | 1,82% | 11,00 |
| 07.05.2024 | 85,35 | 85,35 | 85,20 | 85,20 | 0,18% | - |
| 06.05.2024 | 85,20 | 85,20 | 85,05 | 85,05 | 0,71% | - |
| 03.05.2024 | 84,60 | 84,60 | 84,45 | 84,45 | -0,18% | - |
| 02.05.2024 | 84,60 | 84,60 | 84,60 | 84,60 | 0,42% | - |
| 30.04.2024 | 84,30 | 84,30 | 84,25 | 84,25 | -0,06% | - |
| 29.04.2024 | 84,10 | 84,30 | 84,10 | 84,30 | 0,42% | - |
| 26.04.2024 | 84,20 | 84,20 | 83,95 | 83,95 | 1,51% | - |
| 25.04.2024 | 82,45 | 82,70 | 82,45 | 82,70 | -3,10% | - |
| 24.04.2024 | 85,35 | 85,35 | 85,35 | 85,35 | 1,13% | - |
| 23.04.2024 | 84,40 | 84,40 | 84,40 | 84,40 | -0,41% | - |
| 22.04.2024 | 84,75 | 84,75 | 84,75 | 84,75 | 2,79% | - |
| 19.04.2024 | 82,45 | 82,45 | 82,45 | 82,45 | -3,57% | - |