93,620€
-0,28%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 93,91 | 94,15 | 93,47 | 93,62 | -0,28% | - |
| 01.12.2023 | 93,42 | 94,02 | 93,04 | 93,88 | 0,95% | 154.818,00 |
| 30.11.2023 | 92,90 | 93,42 | 92,84 | 93,00 | 0,26% | 593.514,00 |
| 29.11.2023 | 91,20 | 93,28 | 91,12 | 92,76 | 1,51% | 157.602,00 |
| 28.11.2023 | 90,80 | 91,38 | 90,60 | 91,38 | 0,37% | 212.025,00 |
| 27.11.2023 | 91,14 | 91,64 | 90,76 | 91,04 | -0,37% | 206.194,00 |
| 24.11.2023 | 90,62 | 91,80 | 90,52 | 91,38 | 0,79% | 139.479,00 |
| 23.11.2023 | 90,68 | 90,92 | 90,42 | 90,66 | 0,07% | 63.488,00 |
| 22.11.2023 | 90,56 | 91,28 | 90,50 | 90,60 | 0,04% | 125.333,00 |
| 21.11.2023 | 91,26 | 91,32 | 90,12 | 90,56 | -0,85% | 154.505,00 |
| 20.11.2023 | 90,86 | 91,40 | 90,40 | 91,34 | 0,66% | 205.966,00 |
| 17.11.2023 | 88,72 | 91,30 | 88,72 | 90,74 | 3,92% | 279.582,00 |
| 16.11.2023 | 87,60 | 88,08 | 87,32 | 87,32 | -0,64% | 173.247,00 |
| 15.11.2023 | 87,66 | 88,40 | 87,22 | 87,88 | 0,53% | 199.973,00 |
| 14.11.2023 | 86,62 | 87,70 | 86,16 | 87,42 | 1,27% | 229.665,00 |
| 13.11.2023 | 86,58 | 86,72 | 85,86 | 86,32 | 0,19% | 193.624,00 |
| 10.11.2023 | 86,22 | 86,38 | 85,46 | 86,16 | -0,58% | 154.366,00 |
| 09.11.2023 | 86,22 | 86,76 | 85,06 | 86,66 | -0,39% | 185.292,00 |
| 08.11.2023 | 86,32 | 87,24 | 85,72 | 87,00 | -0,05% | 152.952,00 |
| 07.11.2023 | 87,20 | 87,20 | 86,22 | 87,04 | -0,71% | 167.410,00 |
| 06.11.2023 | 88,50 | 88,82 | 87,66 | 87,66 | -0,95% | 118.352,00 |
| 03.11.2023 | 87,76 | 89,00 | 87,46 | 88,50 | 1,33% | 145.597,00 |
| 02.11.2023 | 86,50 | 87,78 | 86,18 | 87,34 | 1,63% | 189.029,00 |
| 01.11.2023 | 85,94 | 85,94 | 85,94 | 85,94 | 0,28% | 154.696,00 |
| 31.10.2023 | 84,50 | 86,12 | 84,48 | 85,70 | 1,78% | 183.271,00 |
| 30.10.2023 | 83,74 | 84,44 | 83,74 | 84,20 | 1,01% | 270.311,00 |
| 27.10.2023 | 82,86 | 83,72 | 82,68 | 83,36 | 0,94% | 183.813,00 |
| 26.10.2023 | 82,32 | 82,98 | 82,18 | 82,58 | -0,15% | 205.709,00 |
| 25.10.2023 | 84,02 | 84,06 | 82,30 | 82,70 | -1,90% | 175.083,00 |
| 24.10.2023 | 84,70 | 85,12 | 84,16 | 84,30 | 0,17% | 162.268,00 |
| 23.10.2023 | 84,16 | 84,16 | 84,16 | 84,16 | -0,80% | 136.162,00 |
| 20.10.2023 | 84,84 | 84,84 | 84,84 | 84,84 | -0,68% | 191.026,00 |
| 19.10.2023 | 85,62 | 85,68 | 84,74 | 85,42 | -0,86% | 150.600,00 |
| 18.10.2023 | 86,42 | 87,10 | 86,08 | 86,16 | -0,44% | 121.903,00 |
| 17.10.2023 | 86,08 | 86,92 | 85,82 | 86,54 | 0,53% | 146.148,00 |
| 16.10.2023 | 86,18 | 86,50 | 84,96 | 86,08 | 0,28% | 185.352,00 |
| 13.10.2023 | 87,58 | 87,70 | 85,68 | 85,84 | -2,03% | 202.489,00 |
| 12.10.2023 | 89,00 | 89,14 | 87,62 | 87,62 | -1,11% | 150.813,00 |
| 11.10.2023 | 88,24 | 89,00 | 87,72 | 88,60 | 0,02% | 164.005,00 |
| 10.10.2023 | 87,92 | 88,68 | 87,40 | 88,58 | 3,46% | 237.294,00 |
| 09.10.2023 | 85,44 | 86,72 | 85,10 | 85,62 | -0,51% | 244.950,00 |
| 06.10.2023 | 84,82 | 86,06 | 84,40 | 86,06 | 1,89% | 234.029,00 |
| 05.10.2023 | 85,32 | 85,46 | 83,76 | 84,46 | -0,75% | 227.192,00 |
| 04.10.2023 | 83,02 | 85,22 | 82,80 | 85,10 | 2,33% | 323.139,00 |
| 03.10.2023 | 87,60 | 87,62 | 83,16 | 83,16 | -5,52% | 346.622,00 |
| 02.10.2023 | 90,28 | 90,58 | 88,02 | 88,02 | -2,24% | 230.876,00 |
| 29.09.2023 | 91,00 | 91,38 | 90,02 | 90,04 | -1,05% | 404.251,00 |
| 28.09.2023 | 90,50 | 91,16 | 90,26 | 91,00 | 0,31% | 174.348,00 |
| 27.09.2023 | 89,72 | 90,72 | 89,06 | 90,72 | 1,14% | 275.452,00 |
| 26.09.2023 | 89,86 | 90,08 | 89,18 | 89,70 | -0,66% | 208.214,00 |
| 25.09.2023 | 90,72 | 91,34 | 90,06 | 90,30 | -1,03% | 166.959,00 |
| 22.09.2023 | 91,02 | 91,32 | 90,18 | 91,24 | -0,22% | 164.678,00 |
| 21.09.2023 | 92,18 | 92,20 | 90,72 | 91,44 | -1,00% | 217.321,00 |
| 20.09.2023 | 91,78 | 92,48 | 91,72 | 92,36 | 0,79% | 191.447,00 |
| 19.09.2023 | 92,00 | 92,16 | 91,48 | 91,64 | -0,43% | 157.461,00 |
| 18.09.2023 | 93,00 | 93,22 | 92,04 | 92,04 | -1,27% | 144.624,00 |
| 15.09.2023 | 93,42 | 93,70 | 93,08 | 93,22 | 0,71% | 393.245,00 |
| 14.09.2023 | 91,88 | 92,56 | 91,06 | 92,56 | 1,34% | 300.471,00 |
| 13.09.2023 | 91,82 | 92,10 | 91,00 | 91,34 | -0,76% | 143.713,00 |
| 12.09.2023 | 91,00 | 92,40 | 90,80 | 92,04 | 0,79% | 178.379,00 |
| 11.09.2023 | 91,36 | 91,90 | 91,26 | 91,32 | 0,46% | 211.390,00 |
| 08.09.2023 | 91,18 | 91,26 | 89,68 | 90,90 | -0,02% | 358.212,00 |
| 07.09.2023 | 90,66 | 91,62 | 90,66 | 90,92 | 0,02% | 156.399,00 |
| 06.09.2023 | 90,50 | 91,26 | 90,14 | 90,90 | 0,00% | 144.673,00 |
| 05.09.2023 | 91,50 | 91,64 | 90,78 | 90,90 | -1,11% | 148.328,00 |
| 04.09.2023 | 91,82 | 92,80 | 91,82 | 91,92 | 0,24% | 115.731,00 |
| 01.09.2023 | 91,28 | 92,48 | 91,12 | 91,70 | 0,42% | 153.129,00 |
| 31.08.2023 | 92,74 | 93,42 | 91,32 | 91,32 | -2,85% | 675.784,00 |
| 30.08.2023 | 93,60 | 94,00 | 92,94 | 94,00 | 0,38% | 135.175,00 |
| 29.08.2023 | 93,50 | 94,02 | 93,34 | 93,64 | 0,39% | 179.460,00 |
| 28.08.2023 | 92,50 | 93,56 | 92,50 | 93,28 | 1,44% | 125.125,00 |
| 25.08.2023 | 91,86 | 92,84 | 91,72 | 91,96 | -0,07% | 148.694,00 |
| 24.08.2023 | 91,78 | 92,30 | 91,36 | 92,02 | 0,59% | 241.604,00 |
| 23.08.2023 | 90,82 | 91,48 | 90,80 | 91,48 | 1,15% | 165.623,00 |
| 22.08.2023 | 90,28 | 90,84 | 90,10 | 90,44 | 0,71% | 132.937,00 |
| 21.08.2023 | 90,08 | 90,84 | 89,74 | 89,80 | -0,42% | 139.087,00 |
| 18.08.2023 | 90,76 | 90,78 | 88,96 | 90,18 | -1,33% | 196.580,00 |
| 17.08.2023 | 92,24 | 92,26 | 91,38 | 91,40 | -1,04% | 150.563,00 |
| 16.08.2023 | 92,64 | 93,08 | 92,30 | 92,36 | -0,37% | 147.466,00 |
| 15.08.2023 | 93,34 | 93,64 | 92,40 | 92,70 | -0,58% | 101.008,00 |
| 14.08.2023 | 93,48 | 93,96 | 93,02 | 93,24 | -0,21% | 122.882,00 |
| 11.08.2023 | 93,20 | 93,68 | 92,88 | 93,44 | 0,11% | 219.877,00 |
| 10.08.2023 | 92,96 | 93,70 | 92,80 | 93,34 | 0,67% | 174.509,00 |
| 09.08.2023 | 93,18 | 93,48 | 92,52 | 92,72 | 0,41% | 148.389,00 |
| 08.08.2023 | 92,30 | 93,16 | 91,96 | 92,34 | -0,30% | 177.270,00 |
| 07.08.2023 | 92,00 | 92,86 | 91,84 | 92,62 | 0,41% | 163.179,00 |
| 04.08.2023 | 91,72 | 92,58 | 91,54 | 92,24 | 0,74% | 253.858,00 |
| 03.08.2023 | 92,14 | 92,14 | 91,18 | 91,56 | -1,04% | 226.317,00 |
| 02.08.2023 | 93,02 | 93,18 | 92,36 | 92,52 | -1,60% | 255.305,00 |
| 01.08.2023 | 94,62 | 94,62 | 93,76 | 94,02 | -0,63% | 162.343,00 |
| 31.07.2023 | 95,16 | 95,24 | 94,52 | 94,62 | -0,71% | 367.379,00 |
| 28.07.2023 | 94,82 | 95,54 | 94,54 | 95,30 | 0,23% | 195.425,00 |
| 27.07.2023 | 95,68 | 95,90 | 94,92 | 95,08 | -0,31% | 236.383,00 |
| 26.07.2023 | 95,26 | 95,70 | 94,86 | 95,38 | -0,17% | 140.197,00 |
| 25.07.2023 | 95,82 | 95,86 | 94,98 | 95,54 | -0,23% | 179.543,00 |
| 24.07.2023 | 94,80 | 95,78 | 94,70 | 95,76 | 0,36% | 164.020,00 |
| 21.07.2023 | 93,98 | 95,42 | 93,92 | 95,42 | 1,73% | 170.183,00 |
| 20.07.2023 | 92,70 | 94,10 | 92,48 | 93,80 | -0,74% | 194.297,00 |
| 19.07.2023 | 94,62 | 95,36 | 94,50 | 94,50 | 0,06% | 133.448,00 |
| 18.07.2023 | 94,26 | 94,68 | 94,16 | 94,44 | 0,25% | 104.408,00 |