120,525€
-1,57%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 122,80 | 123,25 | 120,65 | 121,10 | -1,10% | 496.689,00 |
| 29.05.2025 | 123,10 | 123,10 | 121,90 | 122,45 | 0,00% | 110.295,00 |
| 28.05.2025 | 122,30 | 122,95 | 121,45 | 122,45 | -0,33% | 195.972,00 |
| 27.05.2025 | 124,25 | 124,50 | 122,85 | 122,85 | -1,17% | 209.141,00 |
| 26.05.2025 | 125,05 | 125,35 | 124,00 | 124,30 | 0,08% | 88.750,00 |
| 23.05.2025 | 124,80 | 125,20 | 120,90 | 124,20 | -0,32% | 267.424,00 |
| 22.05.2025 | 123,50 | 124,60 | 123,20 | 124,60 | 0,56% | 205.922,00 |
| 21.05.2025 | 122,40 | 123,90 | 122,15 | 123,90 | -2,82% | 176.128,00 |
| 20.05.2025 | 126,20 | 127,90 | 126,20 | 127,50 | 0,91% | 245.069,00 |
| 19.05.2025 | 125,95 | 126,35 | 125,10 | 126,35 | 0,44% | 162.041,00 |
| 16.05.2025 | 125,75 | 125,80 | 124,65 | 125,80 | 0,44% | 227.302,00 |
| 15.05.2025 | 123,45 | 125,25 | 122,70 | 125,25 | 1,09% | 263.371,00 |
| 14.05.2025 | 121,10 | 124,00 | 121,05 | 123,90 | 2,35% | 300.682,00 |
| 13.05.2025 | 121,45 | 122,00 | 120,70 | 121,05 | -0,16% | 162.165,00 |
| 12.05.2025 | 123,65 | 124,60 | 121,05 | 121,25 | -1,74% | 149.926,00 |
| 09.05.2025 | 123,90 | 124,65 | 123,20 | 123,40 | 0,00% | 125.454,00 |
| 08.05.2025 | 123,15 | 123,80 | 122,65 | 123,40 | 0,78% | 187.899,00 |
| 07.05.2025 | 123,05 | 123,35 | 121,80 | 122,45 | 0,29% | 164.670,00 |
| 06.05.2025 | 122,90 | 123,80 | 120,55 | 122,10 | -1,05% | 211.281,00 |
| 05.05.2025 | 122,40 | 123,50 | 122,40 | 123,40 | 0,82% | 79.825,00 |
| 02.05.2025 | 121,50 | 123,30 | 120,95 | 122,40 | 2,21% | 344.839,00 |
| 30.04.2025 | 119,35 | 119,90 | 118,00 | 119,75 | 1,10% | 308.565,00 |
| 29.04.2025 | 117,45 | 119,00 | 117,45 | 118,45 | 1,07% | 146.049,00 |
| 28.04.2025 | 116,00 | 118,25 | 115,80 | 117,20 | 1,47% | 247.260,00 |
| 25.04.2025 | 114,60 | 115,70 | 113,85 | 115,50 | 1,14% | 230.196,00 |
| 24.04.2025 | 113,30 | 114,20 | 112,65 | 114,20 | 0,09% | 176.006,00 |
| 23.04.2025 | 113,95 | 114,60 | 111,30 | 114,10 | 0,18% | 274.133,00 |
| 22.04.2025 | 113,80 | 115,00 | 111,80 | 113,90 | 0,31% | 220.094,00 |
| 17.04.2025 | 112,50 | 113,80 | 112,30 | 113,55 | 0,31% | 205.395,00 |
| 16.04.2025 | 111,75 | 113,20 | 111,45 | 113,20 | 0,94% | 248.259,00 |
| 15.04.2025 | 108,00 | 112,35 | 108,00 | 112,15 | 3,36% | 354.685,00 |
| 14.04.2025 | 106,90 | 108,55 | 105,95 | 108,50 | 3,98% | 204.689,00 |
| 11.04.2025 | 105,55 | 106,50 | 103,55 | 104,35 | 0,00% | 220.596,00 |
| 10.04.2025 | 109,10 | 109,10 | 104,20 | 104,35 | 3,27% | 258.648,00 |
| 09.04.2025 | 101,60 | 103,00 | 100,40 | 101,05 | -2,32% | 380.417,00 |
| 08.04.2025 | 102,55 | 104,85 | 101,40 | 103,45 | 2,68% | 312.562,00 |
| 07.04.2025 | 97,64 | 105,10 | 95,88 | 100,75 | -3,31% | 395.261,00 |
| 04.04.2025 | 108,80 | 108,80 | 103,15 | 104,20 | -5,36% | 380.603,00 |
| 03.04.2025 | 107,95 | 111,20 | 107,40 | 110,10 | 0,78% | 341.311,00 |
| 02.04.2025 | 107,80 | 109,40 | 107,80 | 109,25 | 0,74% | 169.477,00 |
| 01.04.2025 | 107,95 | 109,15 | 107,50 | 108,45 | 1,12% | 176.572,00 |
| 31.03.2025 | 109,25 | 109,60 | 106,45 | 107,25 | -2,54% | 358.119,00 |
| 28.03.2025 | 111,40 | 112,30 | 110,05 | 110,05 | -1,61% | 157.329,00 |
| 27.03.2025 | 110,25 | 112,05 | 110,20 | 111,85 | 0,31% | 166.950,00 |
| 26.03.2025 | 111,90 | 112,05 | 111,05 | 111,50 | -0,04% | 180.165,00 |
| 25.03.2025 | 110,30 | 111,65 | 110,30 | 111,55 | 1,23% | 157.835,00 |
| 24.03.2025 | 110,50 | 111,50 | 110,15 | 110,20 | 0,69% | 205.121,00 |
| 21.03.2025 | 109,65 | 110,40 | 108,95 | 109,45 | -0,82% | 499.436,00 |
| 20.03.2025 | 110,75 | 111,45 | 108,75 | 110,35 | -0,50% | 164.867,00 |
| 19.03.2025 | 110,70 | 111,90 | 110,30 | 110,90 | -0,31% | 227.872,00 |
| 18.03.2025 | 109,00 | 111,33 | 108,15 | 111,25 | 2,39% | 324.047,00 |
| 17.03.2025 | 107,50 | 110,10 | 107,50 | 108,65 | 0,84% | 273.499,00 |
| 14.03.2025 | 105,85 | 109,40 | 104,95 | 107,75 | 1,65% | 557.688,00 |
| 13.03.2025 | 106,00 | 106,80 | 105,20 | 106,00 | -0,75% | 292.305,00 |
| 12.03.2025 | 104,00 | 107,40 | 103,60 | 106,80 | 3,94% | 395.498,00 |
| 11.03.2025 | 102,25 | 103,70 | 101,40 | 102,75 | 0,64% | 280.395,00 |
| 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% | 323.846,00 |
| 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% | 168.766,00 |
| 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% | 149.066,00 |
| 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% | 245.851,00 |
| 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% | 316.082,00 |
| 08.01.2025 | 84,02 | 84,14 | 82,52 | 83,40 | -0,97% | 229.691,00 |