107,650€
0,61%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 107,25 | 108,00 | 104,75 | 107,50 | 0,47% | 313.597,00 |
| 28.08.2025 | 106,70 | 108,90 | 104,90 | 107,00 | -2,51% | 398.951,00 |
| 27.08.2025 | 110,20 | 111,75 | 108,80 | 109,75 | 0,00% | 283.288,00 |
| 26.08.2025 | 112,85 | 113,25 | 109,75 | 109,75 | -7,85% | 746.867,00 |
| 25.08.2025 | 125,65 | 125,65 | 119,10 | 119,10 | -5,40% | 222.588,00 |
| 22.08.2025 | 125,90 | 126,05 | 125,20 | 125,90 | 0,04% | 99.677,00 |
| 21.08.2025 | 125,45 | 125,90 | 125,15 | 125,85 | 0,28% | 189.368,00 |
| 20.08.2025 | 125,60 | 126,20 | 125,20 | 125,50 | -0,08% | 122.808,00 |
| 19.08.2025 | 125,65 | 126,30 | 125,50 | 125,60 | 0,24% | 123.856,00 |
| 18.08.2025 | 126,75 | 126,85 | 125,30 | 125,30 | -0,52% | 96.948,00 |
| 15.08.2025 | 125,90 | 126,85 | 125,75 | 125,95 | 0,72% | 81.756,00 |
| 14.08.2025 | 124,60 | 125,10 | 124,10 | 125,05 | 0,72% | 163.409,00 |
| 13.08.2025 | 123,85 | 124,30 | 123,20 | 124,15 | 1,10% | 200.556,00 |
| 12.08.2025 | 122,60 | 123,15 | 122,00 | 122,80 | 0,53% | 90.873,00 |
| 11.08.2025 | 121,50 | 122,15 | 120,25 | 122,15 | 0,91% | 100.998,00 |
| 08.08.2025 | 120,40 | 121,30 | 119,75 | 121,05 | 0,71% | 160.057,00 |
| 07.08.2025 | 118,95 | 121,30 | 118,95 | 120,20 | 1,14% | 139.455,00 |
| 06.08.2025 | 118,40 | 119,25 | 118,25 | 118,85 | 1,11% | 142.754,00 |
| 05.08.2025 | 118,05 | 118,65 | 117,25 | 117,55 | 0,64% | 115.942,00 |
| 04.08.2025 | 116,95 | 117,20 | 116,45 | 116,80 | 0,95% | 102.441,00 |
| 01.08.2025 | 117,05 | 117,30 | 114,95 | 115,70 | -1,66% | 221.828,00 |
| 31.07.2025 | 118,35 | 118,80 | 116,90 | 117,65 | -0,55% | 333.207,00 |
| 30.07.2025 | 118,35 | 118,55 | 117,70 | 118,30 | 0,04% | 117.053,00 |
| 29.07.2025 | 116,45 | 118,55 | 116,45 | 118,25 | 1,72% | 152.196,00 |
| 28.07.2025 | 118,35 | 118,45 | 115,90 | 116,25 | -0,56% | 116.162,00 |
| 25.07.2025 | 116,75 | 117,05 | 115,70 | 116,90 | 0,00% | 165.918,00 |
| 24.07.2025 | 118,70 | 118,75 | 116,45 | 116,90 | -0,30% | 183.738,00 |
| 23.07.2025 | 116,80 | 117,40 | 115,45 | 117,25 | 1,12% | 274.981,00 |
| 22.07.2025 | 116,75 | 116,90 | 115,00 | 115,95 | -0,90% | 134.059,00 |
| 21.07.2025 | 117,55 | 117,85 | 116,55 | 117,00 | -0,26% | 88.778,00 |
| 18.07.2025 | 117,45 | 117,70 | 116,65 | 117,30 | 0,56% | 144.320,00 |
| 17.07.2025 | 114,80 | 117,00 | 114,80 | 116,65 | 1,97% | 187.473,00 |
| 16.07.2025 | 116,00 | 116,50 | 114,40 | 114,40 | -1,51% | 209.621,00 |
| 15.07.2025 | 118,00 | 118,20 | 116,15 | 116,15 | -1,15% | 275.578,00 |
| 14.07.2025 | 116,55 | 117,98 | 116,25 | 117,50 | 0,21% | 152.623,00 |
| 11.07.2025 | 116,90 | 117,65 | 116,00 | 117,25 | -0,04% | 292.663,00 |
| 10.07.2025 | 119,45 | 119,45 | 117,05 | 117,30 | -1,39% | 236.140,00 |
| 09.07.2025 | 116,75 | 119,30 | 116,75 | 118,95 | 2,23% | 343.788,00 |
| 08.07.2025 | 117,80 | 118,00 | 115,95 | 116,35 | -0,98% | 171.000,00 |
| 07.07.2025 | 116,90 | 117,65 | 116,55 | 117,50 | 0,64% | 159.616,00 |
| 04.07.2025 | 117,30 | 117,30 | 116,05 | 116,75 | -0,81% | 92.448,00 |
| 03.07.2025 | 117,95 | 118,45 | 116,60 | 117,70 | -0,17% | 119.997,00 |
| 02.07.2025 | 119,60 | 119,80 | 117,00 | 117,90 | -0,84% | 167.573,00 |
| 01.07.2025 | 119,80 | 119,80 | 118,75 | 118,90 | -0,29% | 125.820,00 |
| 30.06.2025 | 119,70 | 119,95 | 118,10 | 119,25 | 0,17% | 196.075,00 |
| 27.06.2025 | 118,40 | 119,25 | 117,75 | 119,05 | 1,15% | 167.487,00 |
| 26.06.2025 | 116,90 | 118,00 | 116,70 | 117,70 | 0,73% | 204.768,00 |
| 25.06.2025 | 116,60 | 118,25 | 116,35 | 116,85 | 1,65% | 308.561,00 |
| 24.06.2025 | 115,25 | 116,70 | 114,40 | 114,95 | 1,46% | 173.287,00 |
| 23.06.2025 | 112,50 | 114,55 | 112,50 | 113,30 | 0,13% | 195.402,00 |
| 20.06.2025 | 113,90 | 114,35 | 112,40 | 113,15 | 0,18% | 672.419,00 |
| 19.06.2025 | 116,85 | 116,95 | 112,45 | 112,95 | -3,75% | 195.519,00 |
| 18.06.2025 | 117,75 | 118,50 | 117,30 | 117,35 | -0,13% | 173.763,00 |
| 17.06.2025 | 118,05 | 118,15 | 116,80 | 117,50 | -0,93% | 143.106,00 |
| 16.06.2025 | 118,20 | 119,05 | 118,15 | 118,60 | 0,34% | 142.956,00 |
| 13.06.2025 | 118,25 | 118,95 | 117,75 | 118,20 | -1,42% | 153.178,00 |
| 12.06.2025 | 118,50 | 120,40 | 118,50 | 119,90 | 0,76% | 129.760,00 |
| 11.06.2025 | 118,65 | 119,20 | 118,15 | 119,00 | 0,46% | 135.738,00 |
| 10.06.2025 | 120,30 | 120,35 | 118,05 | 118,45 | -1,21% | 211.223,00 |
| 09.06.2025 | 119,95 | 120,30 | 119,30 | 119,90 | -0,08% | 145.630,00 |
| 06.06.2025 | 122,25 | 122,25 | 120,00 | 120,00 | -1,72% | 152.326,00 |
| 05.06.2025 | 121,15 | 122,45 | 121,15 | 122,10 | 0,87% | 151.290,00 |
| 04.06.2025 | 123,30 | 123,30 | 121,05 | 121,05 | -1,10% | 277.199,00 |
| 03.06.2025 | 123,05 | 123,20 | 121,80 | 122,40 | -0,20% | 140.081,00 |
| 02.06.2025 | 121,20 | 122,65 | 120,80 | 122,65 | 1,28% | 194.224,00 |
| 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 |