137,125€
1,57%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 133,95 | 137,20 | 132,90 | 137,00 | 1,48% | 327.688,00 |
| 29.04.2026 | 136,70 | 136,75 | 134,00 | 135,00 | -1,35% | 215.653,00 |
| 28.04.2026 | 136,40 | 137,05 | 135,75 | 136,85 | 0,63% | 218.286,00 |
| 27.04.2026 | 135,70 | 137,35 | 135,30 | 136,00 | 0,55% | 169.444,00 |
| 24.04.2026 | 137,50 | 137,85 | 134,90 | 135,25 | -2,17% | 216.820,00 |
| 23.04.2026 | 138,30 | 139,10 | 136,38 | 138,25 | -0,04% | 136.636,00 |
| 22.04.2026 | 140,75 | 141,40 | 137,80 | 138,30 | -1,39% | 373.250,00 |
| 21.04.2026 | 141,25 | 142,15 | 140,20 | 140,25 | -0,71% | 215.466,00 |
| 20.04.2026 | 141,20 | 141,90 | 140,40 | 141,25 | -1,02% | 255.822,00 |
| 17.04.2026 | 139,20 | 142,95 | 137,45 | 142,70 | 1,71% | 294.401,00 |
| 16.04.2026 | 139,15 | 140,80 | 139,15 | 140,30 | 0,83% | 234.130,00 |
| 15.04.2026 | 140,70 | 141,70 | 138,90 | 139,15 | -0,86% | 241.785,00 |
| 14.04.2026 | 141,00 | 141,10 | 138,75 | 140,35 | -0,11% | 346.321,00 |
| 13.04.2026 | 140,35 | 140,75 | 139,30 | 140,50 | -0,71% | 272.831,00 |
| 10.04.2026 | 143,05 | 144,40 | 141,50 | 141,50 | -0,88% | 467.979,00 |
| 09.04.2026 | 142,00 | 143,00 | 141,65 | 142,75 | 0,78% | 242.618,00 |
| 08.04.2026 | 141,55 | 142,90 | 140,30 | 141,65 | 5,28% | 297.845,00 |
| 07.04.2026 | 136,20 | 137,50 | 134,20 | 134,55 | -0,85% | 200.452,00 |
| 02.04.2026 | 134,25 | 136,00 | 132,95 | 135,70 | -0,33% | 192.112,00 |
| 01.04.2026 | 134,95 | 136,35 | 134,40 | 136,15 | 3,81% | 169.143,00 |
| 31.03.2026 | 129,25 | 132,20 | 129,25 | 131,15 | 1,79% | 215.013,00 |
| 30.03.2026 | 129,15 | 129,85 | 128,20 | 128,85 | -0,39% | 243.431,00 |
| 27.03.2026 | 130,40 | 131,25 | 127,60 | 129,35 | -1,60% | 252.401,00 |
| 26.03.2026 | 132,85 | 133,00 | 130,95 | 131,45 | -1,42% | 213.694,00 |
| 25.03.2026 | 133,60 | 134,60 | 132,85 | 133,35 | 0,95% | 232.510,00 |
| 24.03.2026 | 130,90 | 132,45 | 130,10 | 132,10 | 1,34% | 426.939,00 |
| 23.03.2026 | 126,90 | 133,95 | 125,90 | 130,35 | 1,60% | 378.676,00 |
| 20.03.2026 | 132,50 | 133,25 | 128,30 | 128,30 | -1,95% | 635.939,00 |
| 19.03.2026 | 134,00 | 134,10 | 130,85 | 130,85 | -3,32% | 435.207,00 |
| 18.03.2026 | 136,80 | 137,35 | 134,70 | 135,35 | -0,29% | 314.393,00 |
| 17.03.2026 | 134,80 | 137,00 | 134,45 | 135,75 | 0,85% | 221.250,00 |
| 16.03.2026 | 133,80 | 135,85 | 133,65 | 134,60 | 0,37% | 236.053,00 |
| 13.03.2026 | 134,35 | 136,20 | 131,60 | 134,10 | -0,56% | 270.631,00 |
| 12.03.2026 | 135,65 | 136,20 | 133,75 | 134,85 | -0,66% | 221.437,00 |
| 11.03.2026 | 135,00 | 136,15 | 133,80 | 135,75 | 0,22% | 125.114,00 |
| 10.03.2026 | 136,05 | 136,90 | 134,90 | 135,45 | 1,88% | 220.386,00 |
| 09.03.2026 | 131,70 | 134,30 | 129,85 | 132,95 | -1,63% | 294.753,00 |
| 06.03.2026 | 137,90 | 138,10 | 131,60 | 135,15 | -1,71% | 314.811,00 |
| 05.03.2026 | 140,35 | 142,15 | 137,30 | 137,50 | -2,03% | 276.021,00 |
| 04.03.2026 | 139,60 | 142,75 | 139,00 | 140,35 | 0,36% | 281.390,00 |
| 03.03.2026 | 143,90 | 143,90 | 138,75 | 139,85 | -3,95% | 328.224,00 |
| 02.03.2026 | 142,20 | 145,60 | 140,75 | 145,60 | -0,41% | 273.621,00 |
| 27.02.2026 | 146,00 | 147,50 | 144,80 | 146,20 | -0,10% | 582.636,00 |
| 26.02.2026 | 142,65 | 147,00 | 141,60 | 146,35 | 1,99% | 305.076,00 |
| 25.02.2026 | 140,55 | 143,50 | 138,50 | 143,50 | 0,24% | 183.403,00 |
| 24.02.2026 | 142,60 | 144,40 | 141,10 | 143,15 | 0,25% | 331.173,00 |
| 23.02.2026 | 142,50 | 143,80 | 142,30 | 142,80 | 0,88% | 218.091,00 |
| 20.02.2026 | 141,70 | 142,75 | 141,25 | 141,55 | 0,11% | 310.977,00 |
| 19.02.2026 | 140,00 | 141,70 | 139,30 | 141,40 | 0,46% | 195.749,00 |
| 18.02.2026 | 140,00 | 141,70 | 139,60 | 140,75 | 0,54% | 205.283,00 |
| 17.02.2026 | 138,15 | 140,10 | 137,95 | 140,00 | 0,94% | 201.396,00 |
| 16.02.2026 | 135,50 | 138,70 | 135,50 | 138,70 | 2,44% | 116.786,00 |
| 13.02.2026 | 135,40 | 136,80 | 134,95 | 135,40 | 0,11% | 224.616,00 |
| 12.02.2026 | 137,30 | 138,20 | 134,75 | 135,25 | -0,11% | 261.463,00 |
| 11.02.2026 | 134,25 | 136,25 | 133,75 | 135,40 | 1,20% | 176.142,00 |
| 10.02.2026 | 133,75 | 133,85 | 132,50 | 133,80 | 0,04% | 222.631,00 |
| 09.02.2026 | 134,00 | 134,80 | 132,65 | 133,75 | -0,41% | 188.154,00 |
| 06.02.2026 | 128,15 | 134,50 | 128,15 | 134,30 | 5,71% | 369.876,00 |
| 05.02.2026 | 128,55 | 128,80 | 126,50 | 127,05 | -1,28% | 194.403,00 |
| 04.02.2026 | 127,35 | 130,35 | 127,35 | 128,70 | 0,86% | 172.814,00 |
| 03.02.2026 | 126,65 | 127,90 | 125,60 | 127,60 | 1,27% | 163.808,00 |
| 02.02.2026 | 124,70 | 127,90 | 124,20 | 126,00 | 0,84% | 185.524,00 |
| 30.01.2026 | 124,35 | 126,15 | 124,35 | 124,95 | 0,48% | 263.838,00 |
| 29.01.2026 | 124,70 | 126,00 | 123,30 | 124,35 | -0,48% | 239.258,00 |
| 28.01.2026 | 124,10 | 124,95 | 123,10 | 124,95 | 0,16% | 188.393,00 |
| 27.01.2026 | 121,50 | 125,00 | 120,75 | 124,75 | 3,27% | 181.816,00 |
| 26.01.2026 | 122,05 | 122,10 | 120,80 | 120,80 | -0,41% | 132.967,00 |
| 23.01.2026 | 121,35 | 121,35 | 119,45 | 121,30 | -0,25% | 174.342,00 |
| 22.01.2026 | 119,85 | 122,30 | 119,80 | 121,60 | 3,31% | 267.535,00 |
| 21.01.2026 | 117,35 | 118,95 | 117,05 | 117,70 | -0,04% | 159.154,00 |
| 20.01.2026 | 119,15 | 119,15 | 116,10 | 117,75 | -1,63% | 161.461,00 |
| 19.01.2026 | 118,60 | 119,75 | 118,35 | 119,70 | 0,00% | 145.637,00 |
| 16.01.2026 | 120,20 | 120,95 | 119,05 | 119,70 | -0,21% | 255.601,00 |
| 15.01.2026 | 120,45 | 121,00 | 119,05 | 119,95 | -0,46% | 181.284,00 |
| 14.01.2026 | 121,10 | 122,00 | 118,75 | 120,50 | -0,82% | 217.254,00 |
| 13.01.2026 | 123,15 | 123,40 | 120,50 | 121,50 | -3,15% | 310.486,00 |
| 12.01.2026 | 125,90 | 126,25 | 123,85 | 125,45 | -0,12% | 170.914,00 |
| 09.01.2026 | 128,35 | 128,35 | 125,30 | 125,60 | -1,95% | 188.828,00 |
| 08.01.2026 | 128,10 | 128,75 | 127,30 | 128,10 | -0,27% | 144.733,00 |
| 07.01.2026 | 124,05 | 128,65 | 123,95 | 128,45 | 4,22% | 247.285,00 |
| 06.01.2026 | 124,75 | 124,75 | 123,10 | 123,25 | -1,20% | 218.862,00 |
| 05.01.2026 | 124,15 | 124,75 | 122,15 | 124,75 | 1,01% | 215.699,00 |
| 02.01.2026 | 122,10 | 123,50 | 121,30 | 123,50 | 0,90% | 103.498,00 |
| 31.12.2025 | 122,05 | 122,40 | 121,50 | 122,40 | 0,41% | 78.197,00 |
| 30.12.2025 | 121,50 | 121,95 | 120,75 | 121,90 | 0,33% | 121.800,00 |
| 29.12.2025 | 121,80 | 121,90 | 120,75 | 121,50 | 0,08% | 205.470,00 |
| 24.12.2025 | 121,30 | 121,75 | 121,05 | 121,40 | 0,00% | 64.816,00 |
| 23.12.2025 | 122,15 | 122,15 | 120,90 | 121,40 | -0,41% | 120.574,00 |
| 22.12.2025 | 121,50 | 121,90 | 120,00 | 121,90 | 0,33% | 188.853,00 |
| 19.12.2025 | 122,45 | 122,85 | 120,80 | 121,50 | -0,45% | 1.413.955,00 |
| 18.12.2025 | 121,95 | 122,30 | 121,10 | 122,05 | -0,04% | 230.969,00 |
| 17.12.2025 | 121,85 | 122,45 | 121,35 | 122,10 | 0,00% | 289.070,00 |
| 16.12.2025 | 121,70 | 122,95 | 120,80 | 122,10 | 0,12% | 296.850,00 |
| 15.12.2025 | 121,45 | 122,30 | 121,25 | 121,95 | 0,95% | 214.538,00 |
| 12.12.2025 | 122,50 | 123,70 | 120,80 | 120,80 | -0,49% | 231.678,00 |
| 11.12.2025 | 119,85 | 121,65 | 119,60 | 121,40 | 1,76% | 157.946,00 |
| 10.12.2025 | 120,50 | 120,75 | 119,05 | 119,30 | -1,20% | 189.502,00 |
| 09.12.2025 | 120,50 | 121,55 | 120,05 | 120,75 | 0,08% | 227.118,00 |
| 08.12.2025 | 119,70 | 120,65 | 119,45 | 120,65 | 0,84% | 153.772,00 |
| 05.12.2025 | 119,45 | 120,70 | 118,90 | 119,65 | 0,59% | 209.430,00 |