82,650€
0,72%
Echtzeit-Aktienkurs EIFFAGE SA INH. EO 4
Bid:
Ask:
Aktienkurse zur EIFFAGE SA INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 222.442,00 |
| 18.12.2024 | 84,08 | 84,32 | 82,98 | 83,12 | -0,93% | 291.931,00 |
| 17.12.2024 | 83,92 | 84,72 | 83,56 | 83,90 | -1,46% | 369.308,00 |
| 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% | 180.534,00 |
| 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 | -0,04% | 237.923,00 |
| 21.11.2024 | 84,85 | 85,21 | 83,78 | 84,71 | -0,13% | - |
| 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 |
| 17.10.2024 | 89,50 | 90,54 | 89,50 | 89,62 | 0,07% | 249.035,00 |
| 16.10.2024 | 88,58 | 89,74 | 88,58 | 89,56 | 0,88% | 234.507,00 |
| 15.10.2024 | 88,61 | 89,21 | 88,29 | 88,78 | 0,36% | - |
| 14.10.2024 | 88,36 | 88,70 | 88,08 | 88,46 | -0,09% | 166.987,00 |
| 11.10.2024 | 88,44 | 89,12 | 88,10 | 88,54 | 0,00% | 312.556,00 |
| 10.10.2024 | 88,24 | 89,10 | 88,06 | 88,54 | 0,05% | 315.162,00 |
| 09.10.2024 | 87,18 | 88,58 | 87,00 | 88,50 | 2,29% | 412.275,00 |
| 08.10.2024 | 86,18 | 86,74 | 85,84 | 86,52 | -0,14% | 399.262,00 |
| 07.10.2024 | 86,86 | 86,88 | 86,02 | 86,64 | -0,16% | 231.032,00 |
| 04.10.2024 | 84,40 | 87,18 | 84,30 | 86,78 | 3,36% | 421.924,00 |
| 03.10.2024 | 86,00 | 86,00 | 83,56 | 83,96 | -2,71% | 374.408,00 |
| 02.10.2024 | 86,08 | 86,90 | 85,82 | 86,30 | 0,00% | 335.673,00 |
| 01.10.2024 | 86,64 | 87,18 | 85,84 | 86,30 | -0,39% | 345.601,00 |
| 30.09.2024 | 91,00 | 91,00 | 86,22 | 86,64 | -5,56% | 462.091,00 |
| 27.09.2024 | 91,72 | 92,38 | 91,66 | 91,74 | 0,02% | 398.611,00 |
| 26.09.2024 | 91,74 | 93,00 | 91,60 | 91,72 | 0,66% | 375.179,00 |
| 25.09.2024 | 92,04 | 92,34 | 91,04 | 91,12 | -1,21% | 210.788,00 |
| 24.09.2024 | 92,42 | 92,86 | 91,94 | 92,24 | 0,68% | 286.678,00 |
| 23.09.2024 | 92,56 | 92,60 | 91,28 | 91,62 | -1,06% | 281.920,00 |
| 20.09.2024 | 93,46 | 93,86 | 92,54 | 92,60 | -1,00% | 398.622,00 |
| 19.09.2024 | 95,26 | 95,48 | 93,40 | 93,54 | -0,17% | 245.685,00 |
| 18.09.2024 | 93,26 | 93,90 | 93,06 | 93,70 | 0,51% | 182.166,00 |
| 17.09.2024 | 92,60 | 93,68 | 92,58 | 93,22 | 1,04% | 228.445,00 |
| 16.09.2024 | 91,94 | 92,70 | 91,46 | 92,26 | 0,24% | 167.858,00 |
| 13.09.2024 | 92,10 | 92,36 | 90,42 | 92,04 | -0,39% | 500.533,00 |
| 12.09.2024 | 96,38 | 96,66 | 91,92 | 92,40 | -3,27% | 396.592,00 |
| 11.09.2024 | 95,86 | 96,10 | 94,72 | 95,52 | -0,06% | 154.161,00 |
| 10.09.2024 | 95,80 | 97,10 | 95,44 | 95,58 | -0,52% | 114.995,00 |
| 09.09.2024 | 95,86 | 96,24 | 95,58 | 96,08 | 0,29% | 112.879,00 |
| 06.09.2024 | 96,72 | 96,76 | 95,18 | 95,80 | -0,91% | 190.455,00 |
| 05.09.2024 | 95,02 | 98,20 | 95,02 | 96,68 | 1,79% | 228.489,00 |
| 04.09.2024 | 93,98 | 95,20 | 93,44 | 94,98 | 0,44% | 562.169,00 |
| 03.09.2024 | 95,06 | 95,44 | 94,26 | 94,56 | -0,55% | 159.836,00 |
| 02.09.2024 | 95,00 | 95,34 | 94,00 | 95,08 | 0,30% | 109.411,00 |
| 30.08.2024 | 93,68 | 95,20 | 93,44 | 94,80 | 1,28% | 302.871,00 |
| 29.08.2024 | 95,36 | 95,82 | 92,80 | 93,60 | -1,85% | 205.936,00 |
| 28.08.2024 | 94,12 | 95,42 | 94,12 | 95,36 | 1,36% | 132.508,00 |
| 27.08.2024 | 93,20 | 94,34 | 93,20 | 94,08 | 0,86% | 218.061,00 |
| 26.08.2024 | 93,38 | 93,52 | 93,12 | 93,28 | -0,15% | 70.551,00 |
| 23.08.2024 | 92,60 | 93,60 | 92,58 | 93,42 | 0,97% | 98.128,00 |
| 22.08.2024 | 91,86 | 93,16 | 91,86 | 92,52 | 0,65% | 143.080,00 |
| 21.08.2024 | 91,24 | 91,92 | 91,24 | 91,92 | 0,63% | 107.380,00 |
| 20.08.2024 | 92,20 | 92,48 | 91,34 | 91,34 | -0,72% | 97.988,00 |
| 19.08.2024 | 92,00 | 92,66 | 91,80 | 92,00 | -0,07% | 113.996,00 |
| 16.08.2024 | 91,76 | 92,06 | 91,20 | 92,06 | 0,85% | 134.752,00 |
| 15.08.2024 | 91,10 | 91,52 | 90,38 | 91,28 | 0,40% | 170.866,00 |
| 14.08.2024 | 90,90 | 91,10 | 90,38 | 90,92 | 0,75% | 166.858,00 |
| 13.08.2024 | 90,20 | 90,54 | 89,94 | 90,24 | 0,07% | 170.333,00 |
| 12.08.2024 | 90,70 | 90,92 | 89,86 | 90,18 | -0,44% | 181.174,00 |
| 09.08.2024 | 90,02 | 91,18 | 90,02 | 90,58 | 0,62% | 163.831,00 |
| 08.08.2024 | 89,94 | 90,80 | 89,64 | 90,02 | -0,51% | 219.026,00 |
| 07.08.2024 | 88,36 | 90,74 | 88,32 | 90,48 | 2,75% | 239.670,00 |