102,975€
0,86%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 102,25 | 103,70 | 101,40 | 102,75 | 0,64% | 275.569,00 |
| 10.03.2025 | 106,85 | 107,45 | 102,10 | 102,10 | -4,27% | 456.720,00 |
| 07.03.2025 | 108,00 | 108,50 | 105,85 | 106,65 | -2,02% | 394.485,00 |
| 06.03.2025 | 106,10 | 110,20 | 105,45 | 108,85 | 5,22% | 613.933,00 |
| 05.03.2025 | 99,18 | 105,45 | 98,28 | 103,45 | 7,07% | 611.642,00 |
| 04.03.2025 | 96,32 | 96,62 | 95,58 | 96,62 | -0,19% | 320.437,00 |
| 03.03.2025 | 96,34 | 97,38 | 95,70 | 96,80 | 0,23% | 224.194,00 |
| 28.02.2025 | 96,56 | 97,18 | 95,64 | 96,58 | -0,12% | 720.678,00 |
| 27.02.2025 | 95,56 | 97,50 | 94,70 | 96,70 | 5,87% | 503.835,00 |
| 26.02.2025 | 90,92 | 91,76 | 90,54 | 91,34 | 1,00% | 205.096,00 |
| 25.02.2025 | 90,34 | 91,80 | 90,02 | 90,44 | -0,42% | 261.360,00 |
| 24.02.2025 | 90,44 | 91,60 | 90,44 | 90,82 | 0,75% | 180.881,00 |
| 21.02.2025 | 90,56 | 90,70 | 89,48 | 90,14 | -0,11% | 163.284,00 |
| 20.02.2025 | 90,10 | 90,94 | 89,74 | 90,24 | 0,24% | 167.721,00 |
| 19.02.2025 | 91,08 | 91,36 | 90,02 | 90,02 | -1,19% | 142.755,00 |
| 18.02.2025 | 91,18 | 91,40 | 90,36 | 91,10 | 0,37% | 148.749,00 |
| 17.02.2025 | 90,24 | 91,08 | 89,96 | 90,76 | 0,38% | 105.571,00 |
| 14.02.2025 | 89,68 | 90,74 | 89,22 | 90,42 | 0,83% | 158.545,00 |
| 13.02.2025 | 89,46 | 90,90 | 89,46 | 89,68 | 1,45% | 244.594,00 |
| 12.02.2025 | 89,00 | 89,36 | 88,40 | 88,40 | -0,27% | 194.820,00 |
| 11.02.2025 | 89,16 | 89,78 | 88,60 | 88,64 | -0,40% | 185.834,00 |
| 10.02.2025 | 90,26 | 90,44 | 88,18 | 89,00 | -1,29% | 236.714,00 |
| 07.02.2025 | 89,20 | 91,18 | 89,18 | 90,16 | 1,81% | 238.598,00 |
| 06.02.2025 | 87,50 | 88,64 | 87,26 | 88,56 | 1,14% | 224.684,00 |
| 05.02.2025 | 88,16 | 88,26 | 86,98 | 87,56 | -0,95% | 148.040,00 |
| 04.02.2025 | 87,82 | 88,68 | 86,74 | 88,40 | 2,53% | 266.440,00 |
| 03.02.2025 | 84,90 | 86,50 | 84,30 | 86,22 | -0,12% | 266.526,00 |
| 31.01.2025 | 86,68 | 87,14 | 86,08 | 86,32 | -0,53% | 207.733,00 |
| 30.01.2025 | 85,72 | 87,02 | 85,40 | 86,78 | 1,38% | 126.347,00 |
| 29.01.2025 | 86,90 | 87,26 | 85,24 | 85,60 | -0,88% | 198.324,00 |
| 28.01.2025 | 85,40 | 86,90 | 85,28 | 86,36 | 1,10% | 135.488,00 |
| 27.01.2025 | 84,44 | 85,92 | 84,20 | 85,42 | 0,87% | 174.507,00 |
| 24.01.2025 | 86,40 | 87,04 | 84,18 | 84,68 | -1,65% | 238.130,00 |
| 23.01.2025 | 85,38 | 86,18 | 85,26 | 86,10 | 0,96% | 177.113,00 |
| 22.01.2025 | 86,42 | 86,44 | 85,16 | 85,28 | -1,00% | 150.944,00 |
| 21.01.2025 | 85,94 | 86,14 | 85,34 | 86,14 | -0,16% | 166.038,00 |
| 20.01.2025 | 86,20 | 86,56 | 85,50 | 86,28 | 0,28% | 154.946,00 |
| 17.01.2025 | 85,26 | 86,50 | 85,14 | 86,04 | 1,49% | 203.645,00 |
| 16.01.2025 | 84,14 | 84,88 | 82,72 | 84,78 | 0,93% | 183.595,00 |
| 15.01.2025 | 83,68 | 84,24 | 83,34 | 84,00 | 0,82% | 182.152,00 |
| 14.01.2025 | 82,90 | 83,84 | 82,88 | 83,32 | 1,21% | 244.938,00 |
| 13.01.2025 | 82,52 | 83,00 | 82,16 | 82,32 | -0,72% | 181.915,00 |
| 10.01.2025 | 83,46 | 84,06 | 82,84 | 82,92 | -0,36% | 321.280,00 |
| 09.01.2025 | 82,92 | 83,36 | 82,32 | 83,22 | -0,22% | 315.341,00 |
| 08.01.2025 | 84,02 | 84,14 | 82,52 | 83,40 | -0,97% | 229.691,00 |
| 07.01.2025 | 83,90 | 85,02 | 83,48 | 84,22 | 0,38% | 226.182,00 |
| 06.01.2025 | 83,72 | 84,32 | 82,68 | 83,90 | 0,62% | 178.462,00 |
| 03.01.2025 | 84,12 | 84,18 | 83,24 | 83,38 | -0,90% | 127.401,00 |
| 02.01.2025 | 84,76 | 84,98 | 83,40 | 84,14 | -0,68% | 143.001,00 |
| 31.12.2024 | 82,38 | 84,80 | 82,38 | 84,72 | 1,68% | 105.694,00 |
| 30.12.2024 | 83,40 | 83,84 | 83,02 | 83,32 | -0,07% | 145.780,00 |
| 27.12.2024 | 82,52 | 83,68 | 82,34 | 83,38 | 0,99% | 121.618,00 |
| 24.12.2024 | 82,62 | 83,44 | 82,56 | 82,56 | 0,29% | 55.669,00 |
| 23.12.2024 | 82,04 | 82,50 | 81,60 | 82,32 | 0,32% | 126.030,00 |
| 20.12.2024 | 81,56 | 82,46 | 81,16 | 82,06 | -0,46% | 591.515,00 |
| 19.12.2024 | 82,26 | 83,24 | 81,96 | 82,44 | -0,82% | 219.609,00 |
| 18.12.2024 | 84,08 | 84,32 | 82,98 | 83,12 | -0,93% | 291.900,00 |
| 17.12.2024 | 83,92 | 84,72 | 83,56 | 83,90 | -1,46% | 366.998,00 |
| 16.12.2024 | 86,82 | 86,82 | 84,94 | 85,14 | -2,27% | 254.942,00 |
| 13.12.2024 | 86,84 | 87,80 | 86,82 | 87,12 | 0,18% | 179.261,00 |
| 12.12.2024 | 87,64 | 88,22 | 86,88 | 86,96 | -0,96% | 214.148,00 |
| 11.12.2024 | 87,24 | 88,02 | 86,76 | 87,80 | 0,39% | 198.362,00 |
| 10.12.2024 | 87,04 | 87,68 | 87,00 | 87,46 | 0,11% | 228.971,00 |
| 09.12.2024 | 87,74 | 87,74 | 86,76 | 87,36 | -0,05% | 180.310,00 |
| 06.12.2024 | 86,66 | 87,76 | 86,60 | 87,40 | 0,46% | 218.544,00 |
| 05.12.2024 | 85,48 | 87,70 | 85,46 | 87,00 | 2,14% | 277.965,00 |
| 04.12.2024 | 83,98 | 85,24 | 83,98 | 85,18 | 1,43% | 258.167,00 |
| 03.12.2024 | 82,94 | 84,16 | 82,94 | 83,98 | 1,43% | 196.468,00 |
| 02.12.2024 | 83,50 | 84,54 | 82,40 | 82,80 | -3,04% | 343.910,00 |
| 29.11.2024 | 84,50 | 85,40 | 84,24 | 85,40 | 0,54% | 173.889,00 |
| 28.11.2024 | 83,48 | 85,34 | 83,48 | 84,94 | 1,82% | 178.073,00 |
| 27.11.2024 | 83,24 | 83,44 | 81,62 | 83,42 | -0,71% | 358.777,00 |
| 26.11.2024 | 84,76 | 84,94 | 83,98 | 84,02 | -1,20% | 247.955,00 |
| 25.11.2024 | 85,18 | 86,94 | 84,70 | 85,04 | 0,43% | 520.485,00 |
| 22.11.2024 | 85,04 | 85,22 | 83,70 | 84,68 | -0,05% | 237.923,00 |
| 21.11.2024 | 84,84 | 85,26 | 83,80 | 84,72 | -0,12% | 244.119,00 |
| 20.11.2024 | 85,28 | 85,60 | 84,64 | 84,82 | 0,12% | 191.518,00 |
| 19.11.2024 | 85,50 | 85,98 | 83,30 | 84,72 | -1,07% | 261.143,00 |
| 18.11.2024 | 87,16 | 87,50 | 85,22 | 85,64 | -1,38% | 178.895,00 |
| 15.11.2024 | 84,92 | 87,12 | 84,80 | 86,84 | 2,09% | 318.775,00 |
| 14.11.2024 | 84,58 | 85,84 | 83,98 | 85,06 | 2,06% | 485.526,00 |
| 13.11.2024 | 84,38 | 84,86 | 82,64 | 83,34 | -1,56% | 288.317,00 |
| 12.11.2024 | 84,46 | 85,28 | 84,26 | 84,66 | 0,00% | 304.005,00 |
| 11.11.2024 | 84,18 | 85,26 | 84,18 | 84,66 | 1,12% | 216.769,00 |
| 08.11.2024 | 83,80 | 84,26 | 83,52 | 83,72 | -0,17% | 234.437,00 |
| 07.11.2024 | 84,12 | 84,78 | 83,82 | 83,86 | 0,07% | 220.836,00 |
| 06.11.2024 | 84,62 | 86,74 | 83,10 | 83,80 | -0,92% | 312.945,00 |
| 05.11.2024 | 85,22 | 86,04 | 84,56 | 84,58 | -0,75% | 276.860,00 |
| 04.11.2024 | 86,02 | 86,64 | 85,16 | 85,22 | -1,09% | 228.580,00 |
| 01.11.2024 | 85,56 | 86,46 | 85,56 | 86,16 | 0,82% | 169.204,00 |
| 31.10.2024 | 84,90 | 85,46 | 84,52 | 85,46 | 0,12% | 283.264,00 |
| 30.10.2024 | 86,12 | 86,22 | 85,02 | 85,36 | -1,43% | 255.729,00 |
| 29.10.2024 | 87,30 | 87,74 | 86,38 | 86,60 | -0,35% | 248.249,00 |
| 28.10.2024 | 85,86 | 87,36 | 85,84 | 86,90 | 1,78% | 234.065,00 |
| 25.10.2024 | 85,96 | 86,58 | 85,08 | 85,38 | -2,06% | 296.286,00 |
| 24.10.2024 | 87,56 | 88,62 | 87,18 | 87,18 | -0,27% | 237.107,00 |
| 23.10.2024 | 87,52 | 88,28 | 87,24 | 87,42 | -0,30% | 249.872,00 |
| 22.10.2024 | 87,76 | 88,32 | 87,12 | 87,68 | -0,43% | 221.767,00 |
| 21.10.2024 | 89,52 | 89,62 | 88,04 | 88,06 | -2,00% | 263.563,00 |
| 18.10.2024 | 89,62 | 90,48 | 89,24 | 89,86 | 0,27% | 236.185,00 |