84,880€
0,38%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 84,97 | 86,93 | 84,70 | 84,97 | 0,27% | - |
| 22.11.2024 | 84,84 | 85,27 | 83,68 | 84,74 | -0,12% | - |
| 21.11.2024 | 85,01 | 85,21 | 83,78 | 84,84 | -0,16% | - |
| 20.11.2024 | 85,60 | 86,58 | 84,69 | 84,98 | 0,28% | - |
| 19.11.2024 | 85,71 | 86,01 | 83,32 | 84,74 | -0,98% | 20,00 |
| 18.11.2024 | 86,90 | 87,57 | 85,25 | 85,58 | -1,42% | - |
| 15.11.2024 | 85,16 | 87,08 | 84,81 | 86,81 | 1,83% | - |
| 14.11.2024 | 83,43 | 85,83 | 83,38 | 85,25 | 2,12% | - |
| 13.11.2024 | 84,54 | 84,86 | 82,67 | 83,48 | -1,48% | - |
| 12.11.2024 | 84,36 | 85,29 | 84,29 | 84,73 | 0,08% | - |
| 11.11.2024 | 83,98 | 85,25 | 83,96 | 84,66 | 0,91% | - |
| 08.11.2024 | 83,89 | 84,26 | 83,52 | 83,90 | -0,11% | - |
| 07.11.2024 | 83,79 | 84,77 | 83,70 | 83,99 | 0,37% | - |
| 06.11.2024 | 85,08 | 86,69 | 83,09 | 83,68 | -1,54% | - |
| 05.11.2024 | 85,23 | 86,05 | 84,57 | 84,99 | 0,04% | - |
| 04.11.2024 | 86,19 | 86,64 | 84,91 | 84,96 | -1,07% | - |
| 01.11.2024 | 85,23 | 86,42 | 85,14 | 85,88 | 0,75% | - |
| 31.10.2024 | 84,73 | 85,43 | 84,56 | 85,24 | 0,19% | - |
| 30.10.2024 | 86,20 | 86,22 | 85,04 | 85,08 | -1,50% | - |
| 29.10.2024 | 87,46 | 87,73 | 86,35 | 86,38 | -0,99% | - |
| 28.10.2024 | 85,73 | 87,34 | 85,71 | 87,24 | 2,29% | - |
| 25.10.2024 | 87,15 | 87,21 | 85,12 | 85,29 | -2,15% | - |
| 24.10.2024 | 87,68 | 88,64 | 87,10 | 87,16 | -0,40% | - |
| 23.10.2024 | 87,75 | 88,27 | 87,23 | 87,51 | -0,38% | - |
| 22.10.2024 | 88,22 | 88,34 | 87,12 | 87,84 | -0,44% | - |
| 21.10.2024 | 89,59 | 89,65 | 88,05 | 88,23 | -1,64% | - |
| 18.10.2024 | 89,60 | 90,53 | 89,29 | 89,70 | 0,17% | - |
| 17.10.2024 | 89,66 | 90,56 | 89,49 | 89,55 | -0,22% | - |
| 16.10.2024 | 88,40 | 89,77 | 88,29 | 89,75 | 1,44% | - |
| 15.10.2024 | 88,56 | 89,21 | 88,29 | 88,48 | -0,12% | - |
| 14.10.2024 | 88,58 | 88,69 | 88,11 | 88,59 | 0,00% | - |
| 11.10.2024 | 88,79 | 89,13 | 88,10 | 88,59 | -0,28% | - |
| 10.10.2024 | 88,37 | 89,06 | 88,07 | 88,84 | 0,35% | - |
| 09.10.2024 | 86,48 | 88,60 | 86,37 | 88,53 | 2,26% | 1.570,00 |
| 08.10.2024 | 86,18 | 86,73 | 85,90 | 86,57 | 0,10% | - |
| 07.10.2024 | 87,14 | 87,18 | 86,06 | 86,48 | -0,84% | - |
| 04.10.2024 | 83,67 | 87,21 | 83,64 | 87,21 | 4,24% | - |
| 03.10.2024 | 86,01 | 86,11 | 83,58 | 83,66 | -2,96% | - |
| 02.10.2024 | 86,33 | 86,87 | 85,82 | 86,21 | -0,15% | - |
| 01.10.2024 | 86,61 | 87,18 | 85,86 | 86,34 | -0,40% | - |
| 30.09.2024 | 92,06 | 92,06 | 86,23 | 86,69 | -5,65% | 200,00 |
| 27.09.2024 | 92,05 | 92,36 | 91,62 | 91,88 | -0,28% | - |
| 26.09.2024 | 91,86 | 93,01 | 91,59 | 92,14 | 1,21% | - |
| 25.09.2024 | 92,15 | 92,31 | 91,00 | 91,04 | -1,45% | - |
| 24.09.2024 | 92,25 | 92,86 | 91,93 | 92,38 | 0,45% | - |
| 23.09.2024 | 92,71 | 92,76 | 91,28 | 91,97 | -0,63% | - |
| 20.09.2024 | 93,36 | 93,92 | 92,48 | 92,55 | -1,04% | - |
| 19.09.2024 | 94,37 | 95,50 | 93,42 | 93,52 | -0,45% | - |
| 18.09.2024 | 93,13 | 94,22 | 93,07 | 93,94 | 0,99% | - |
| 17.09.2024 | 92,63 | 93,65 | 92,53 | 93,02 | 0,44% | - |
| 16.09.2024 | 91,57 | 92,70 | 91,34 | 92,61 | 1,11% | - |
| 13.09.2024 | 92,53 | 92,53 | 90,45 | 91,59 | -1,08% | - |
| 12.09.2024 | 96,66 | 96,66 | 91,91 | 92,59 | -3,96% | - |
| 11.09.2024 | 95,68 | 96,41 | 94,76 | 96,41 | 0,58% | - |
| 10.09.2024 | 95,89 | 97,09 | 95,31 | 95,85 | -0,30% | - |
| 09.09.2024 | 95,81 | 96,24 | 95,57 | 96,14 | 0,80% | - |
| 06.09.2024 | 96,71 | 96,77 | 95,13 | 95,38 | -1,39% | - |
| 05.09.2024 | 94,69 | 98,21 | 94,58 | 96,72 | 2,01% | - |
| 04.09.2024 | 93,89 | 95,20 | 93,41 | 94,81 | 0,60% | - |
| 03.09.2024 | 95,18 | 95,42 | 94,20 | 94,24 | -1,03% | - |
| 02.09.2024 | 95,18 | 95,33 | 91,35 | 95,22 | -0,06% | - |
| 30.08.2024 | 93,62 | 95,28 | 93,45 | 95,28 | 1,19% | - |
| 29.08.2024 | 95,17 | 95,86 | 92,92 | 94,16 | -1,06% | - |
| 28.08.2024 | 94,39 | 95,40 | 94,11 | 95,17 | 0,91% | - |
| 27.08.2024 | 93,44 | 94,38 | 93,22 | 94,31 | 1,04% | - |
| 26.08.2024 | 93,45 | 93,56 | 93,12 | 93,34 | -0,24% | - |
| 23.08.2024 | 92,31 | 93,58 | 92,31 | 93,56 | 1,59% | - |
| 22.08.2024 | 91,78 | 93,15 | 91,78 | 92,10 | 0,24% | - |
| 21.08.2024 | 91,50 | 91,90 | 91,28 | 91,88 | 0,47% | 400,00 |
| 20.08.2024 | 92,42 | 92,56 | 91,37 | 91,45 | -1,05% | - |
| 19.08.2024 | 92,10 | 92,66 | 91,82 | 92,42 | 0,39% | - |
| 16.08.2024 | 91,52 | 92,14 | 91,19 | 92,06 | 0,76% | - |
| 15.08.2024 | 90,95 | 91,53 | 90,39 | 91,37 | 0,61% | - |
| 14.08.2024 | 90,60 | 91,03 | 90,41 | 90,82 | 0,28% | - |
| 13.08.2024 | 90,16 | 90,57 | 89,93 | 90,57 | 0,43% | - |
| 12.08.2024 | 90,95 | 90,95 | 89,87 | 90,18 | -0,74% | - |
| 09.08.2024 | 90,60 | 91,21 | 90,07 | 90,85 | 0,28% | - |
| 08.08.2024 | 89,97 | 90,81 | 89,62 | 90,60 | 0,89% | - |
| 07.08.2024 | 88,42 | 90,73 | 88,25 | 89,80 | 1,86% | - |
| 06.08.2024 | 89,05 | 89,41 | 87,36 | 88,16 | -0,40% | - |
| 05.08.2024 | 88,55 | 88,87 | 87,06 | 88,51 | -1,69% | - |
| 02.08.2024 | 89,81 | 90,67 | 88,89 | 90,03 | -0,11% | - |
| 01.08.2024 | 92,24 | 92,24 | 89,89 | 90,13 | -2,17% | - |
| 31.07.2024 | 93,22 | 93,46 | 92,09 | 92,13 | -0,60% | - |
| 30.07.2024 | 91,95 | 93,04 | 91,81 | 92,69 | 0,83% | - |
| 29.07.2024 | 94,15 | 94,21 | 91,76 | 91,93 | -2,21% | - |
| 26.07.2024 | 91,18 | 94,15 | 91,18 | 94,01 | 2,93% | - |
| 25.07.2024 | 90,43 | 91,51 | 90,12 | 91,33 | 0,76% | - |
| 24.07.2024 | 92,31 | 92,33 | 90,60 | 90,64 | -2,00% | - |
| 23.07.2024 | 93,39 | 93,50 | 92,05 | 92,49 | -1,08% | - |
| 22.07.2024 | 91,53 | 93,54 | 91,53 | 93,50 | 2,29% | - |
| 19.07.2024 | 92,00 | 92,00 | 90,66 | 91,41 | -0,60% | - |
| 18.07.2024 | 91,72 | 92,29 | 91,51 | 91,96 | 0,44% | - |
| 17.07.2024 | 92,15 | 92,39 | 91,06 | 91,56 | -1,07% | - |
| 16.07.2024 | 91,40 | 92,55 | 91,01 | 92,55 | 1,14% | - |
| 15.07.2024 | 92,43 | 92,80 | 91,46 | 91,51 | -1,49% | - |
| 12.07.2024 | 91,80 | 92,89 | 91,23 | 92,89 | 1,21% | - |
| 11.07.2024 | 91,00 | 92,06 | 90,69 | 91,78 | 0,88% | - |
| 10.07.2024 | 89,82 | 91,14 | 89,78 | 90,98 | 1,20% | - |
| 09.07.2024 | 92,15 | 93,48 | 89,56 | 89,90 | -2,36% | 300,00 |