107,550€
1,70%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 109,13 | 109,40 | 107,13 | 107,55 | -1,15% | - |
| 04.09.2025 | 106,20 | 108,90 | 104,85 | 108,80 | 3,03% | - |
| 03.09.2025 | 105,03 | 106,28 | 104,05 | 105,60 | 0,72% | - |
| 02.09.2025 | 105,93 | 106,58 | 104,38 | 104,85 | -0,71% | - |
| 01.09.2025 | 107,83 | 108,03 | 105,45 | 105,60 | -1,90% | - |
| 29.08.2025 | 107,93 | 107,98 | 104,80 | 107,65 | -0,78% | - |
| 28.08.2025 | 109,20 | 110,83 | 105,50 | 108,50 | -4,41% | 18,00 |
| 27.08.2025 | 111,40 | 116,75 | 108,88 | 113,50 | 1,89% | 20,00 |
| 26.08.2025 | 118,90 | 118,95 | 109,80 | 111,40 | -6,54% | 55,00 |
| 25.08.2025 | 125,73 | 125,73 | 119,08 | 119,20 | -5,28% | - |
| 22.08.2025 | 125,60 | 126,03 | 125,23 | 125,85 | 0,02% | - |
| 21.08.2025 | 125,48 | 125,95 | 125,08 | 125,83 | 0,14% | - |
| 20.08.2025 | 124,98 | 126,18 | 124,78 | 125,65 | 0,40% | - |
| 19.08.2025 | 124,85 | 126,30 | 124,85 | 125,15 | 0,18% | - |
| 18.08.2025 | 125,83 | 126,80 | 124,80 | 124,93 | -0,70% | - |
| 15.08.2025 | 125,63 | 126,83 | 125,60 | 125,80 | 0,44% | 68,00 |
| 14.08.2025 | 123,88 | 125,30 | 123,78 | 125,25 | 0,72% | - |
| 13.08.2025 | 123,30 | 124,40 | 123,05 | 124,35 | 1,06% | - |
| 12.08.2025 | 121,55 | 123,05 | 121,40 | 123,05 | 1,42% | - |
| 11.08.2025 | 121,38 | 122,28 | 120,20 | 121,33 | -0,02% | 102,00 |
| 08.08.2025 | 120,90 | 121,35 | 119,75 | 121,35 | 0,31% | - |
| 07.08.2025 | 119,45 | 121,28 | 118,85 | 120,98 | 1,77% | 84,00 |
| 06.08.2025 | 118,18 | 119,18 | 118,03 | 118,88 | 1,11% | 60,00 |
| 05.08.2025 | 117,15 | 118,65 | 117,05 | 117,58 | 0,64% | - |
| 04.08.2025 | 116,30 | 117,18 | 116,05 | 116,83 | 0,95% | 60,00 |
| 01.08.2025 | 116,93 | 117,35 | 114,93 | 115,73 | -1,51% | - |
| 31.07.2025 | 119,50 | 119,90 | 116,93 | 117,50 | -1,57% | - |
| 30.07.2025 | 118,45 | 119,48 | 117,68 | 119,38 | 0,93% | 850,00 |
| 29.07.2025 | 116,70 | 118,65 | 116,55 | 118,28 | 1,68% | - |
| 28.07.2025 | 118,40 | 118,70 | 115,73 | 116,33 | -0,73% | - |
| 25.07.2025 | 118,23 | 118,30 | 115,68 | 117,18 | -0,93% | - |
| 24.07.2025 | 118,85 | 119,50 | 116,38 | 118,28 | -0,63% | - |
| 23.07.2025 | 117,85 | 119,03 | 115,45 | 119,03 | 2,01% | - |
| 22.07.2025 | 116,45 | 116,90 | 115,08 | 116,68 | 0,04% | - |
| 21.07.2025 | 117,00 | 117,73 | 116,55 | 116,63 | -0,24% | - |
| 18.07.2025 | 118,30 | 118,30 | 116,63 | 116,90 | 0,11% | - |
| 17.07.2025 | 115,70 | 116,93 | 114,85 | 116,78 | 1,10% | - |
| 16.07.2025 | 115,90 | 116,43 | 114,23 | 115,50 | -0,56% | - |
| 15.07.2025 | 117,95 | 118,18 | 116,15 | 116,15 | -1,32% | - |
| 14.07.2025 | 117,15 | 117,95 | 116,23 | 117,70 | 0,06% | 3.000,00 |
| 11.07.2025 | 119,05 | 119,13 | 116,00 | 117,63 | -1,40% | - |
| 10.07.2025 | 119,53 | 120,30 | 117,08 | 119,30 | -0,44% | - |
| 09.07.2025 | 116,55 | 119,88 | 116,40 | 119,83 | 2,74% | - |
| 08.07.2025 | 118,50 | 118,60 | 115,93 | 116,63 | -1,56% | 100,00 |
| 07.07.2025 | 116,83 | 118,55 | 116,53 | 118,48 | 1,72% | 68,00 |
| 04.07.2025 | 117,15 | 117,30 | 116,00 | 116,48 | -0,91% | - |
| 03.07.2025 | 118,10 | 118,30 | 116,53 | 117,55 | -0,40% | - |
| 02.07.2025 | 119,50 | 119,70 | 116,98 | 118,03 | -0,90% | - |
| 01.07.2025 | 119,48 | 119,73 | 118,73 | 119,10 | -0,29% | - |
| 30.06.2025 | 119,38 | 119,88 | 118,05 | 119,45 | 0,23% | - |
| 27.06.2025 | 118,33 | 119,33 | 117,73 | 119,18 | 1,00% | - |
| 26.06.2025 | 117,80 | 118,05 | 116,68 | 118,00 | 0,15% | 80,00 |
| 25.06.2025 | 115,28 | 119,53 | 115,28 | 117,83 | 2,23% | - |
| 24.06.2025 | 115,35 | 116,63 | 114,28 | 115,25 | 1,12% | 10,00 |
| 23.06.2025 | 111,80 | 114,48 | 111,60 | 113,98 | 1,02% | - |
| 20.06.2025 | 112,93 | 114,48 | 112,38 | 112,83 | 0,49% | - |
| 19.06.2025 | 116,40 | 116,88 | 111,78 | 112,28 | -4,14% | - |
| 18.06.2025 | 116,80 | 118,45 | 116,75 | 117,13 | 0,54% | 20,00 |
| 17.06.2025 | 117,73 | 118,15 | 116,38 | 116,50 | -1,42% | - |
| 16.06.2025 | 118,00 | 119,00 | 118,00 | 118,18 | 0,30% | - |
| 13.06.2025 | 118,15 | 118,90 | 117,53 | 117,83 | -2,08% | - |
| 12.06.2025 | 118,03 | 120,38 | 117,98 | 120,33 | 1,43% | - |
| 11.06.2025 | 118,85 | 119,18 | 118,10 | 118,63 | 0,04% | 200,00 |
| 10.06.2025 | 119,78 | 120,33 | 118,00 | 118,58 | -0,82% | - |
| 09.06.2025 | 119,98 | 120,23 | 119,35 | 119,55 | -0,31% | - |
| 06.06.2025 | 121,93 | 122,15 | 119,15 | 119,93 | -1,42% | - |
| 05.06.2025 | 121,03 | 122,43 | 120,88 | 121,65 | 0,52% | - |
| 04.06.2025 | 121,93 | 123,25 | 120,88 | 121,03 | -0,53% | - |
| 03.06.2025 | 122,93 | 123,13 | 120,98 | 121,68 | -1,38% | - |
| 02.06.2025 | 122,08 | 123,43 | 120,80 | 123,38 | 2,36% | - |
| 30.05.2025 | 122,68 | 123,23 | 120,40 | 120,53 | -1,59% | - |
| 29.05.2025 | 123,98 | 124,03 | 121,88 | 122,48 | -0,10% | - |
| 28.05.2025 | 123,18 | 123,28 | 121,43 | 122,60 | -0,77% | - |
| 27.05.2025 | 124,65 | 124,90 | 122,80 | 123,55 | -1,04% | - |
| 26.05.2025 | 125,53 | 125,58 | 124,00 | 124,85 | 0,75% | - |
| 23.05.2025 | 124,65 | 125,10 | 120,95 | 123,93 | -0,64% | - |
| 22.05.2025 | 123,15 | 125,08 | 123,05 | 124,73 | 1,46% | - |
| 21.05.2025 | 124,08 | 124,13 | 122,28 | 122,93 | -4,89% | - |
| 20.05.2025 | 126,48 | 129,38 | 126,20 | 129,25 | 1,81% | - |
| 19.05.2025 | 125,68 | 126,95 | 125,08 | 126,95 | 0,55% | - |
| 16.05.2025 | 124,98 | 126,25 | 124,63 | 126,25 | 0,92% | 200,00 |
| 15.05.2025 | 123,43 | 125,95 | 122,63 | 125,10 | 0,95% | - |
| 14.05.2025 | 121,58 | 124,00 | 121,08 | 123,93 | 2,02% | 260,00 |
| 13.05.2025 | 121,08 | 121,95 | 120,70 | 121,48 | -0,23% | - |
| 12.05.2025 | 124,73 | 124,78 | 120,93 | 121,75 | -1,46% | - |
| 09.05.2025 | 124,33 | 124,63 | 123,15 | 123,55 | -0,34% | 75,00 |
| 08.05.2025 | 124,15 | 124,25 | 122,58 | 123,98 | 0,02% | - |
| 07.05.2025 | 122,18 | 124,20 | 121,80 | 123,95 | 1,89% | 10,00 |
| 06.05.2025 | 124,10 | 124,45 | 120,53 | 121,65 | -2,19% | 186,00 |
| 05.05.2025 | 121,43 | 124,73 | 121,43 | 124,38 | 1,95% | - |
| 02.05.2025 | 119,75 | 123,18 | 119,60 | 122,00 | 1,79% | - |
| 30.04.2025 | 119,35 | 122,15 | 117,95 | 119,85 | 0,82% | - |
| 29.04.2025 | 116,73 | 119,03 | 116,63 | 118,88 | 1,78% | - |
| 28.04.2025 | 115,05 | 118,20 | 115,05 | 116,80 | 1,21% | - |
| 25.04.2025 | 114,65 | 115,73 | 113,38 | 115,40 | 0,59% | - |
| 24.04.2025 | 114,78 | 114,85 | 112,60 | 114,73 | -0,15% | - |
| 23.04.2025 | 114,65 | 115,60 | 111,33 | 114,90 | 0,79% | - |
| 22.04.2025 | 114,53 | 114,93 | 111,80 | 114,00 | -0,89% | 1.780,00 |
| 17.04.2025 | 112,15 | 116,63 | 112,10 | 115,03 | 3,58% | 100,00 |
| 16.04.2025 | 110,03 | 113,68 | 110,03 | 111,05 | -0,47% | 100,00 |