107,050€
4,64%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 103,23 | 107,40 | 103,00 | 107,05 | 3,96% | 28,00 |
| 11.03.2025 | 102,75 | 103,65 | 101,38 | 102,98 | 0,54% | 180,00 |
| 10.03.2025 | 107,18 | 107,48 | 101,90 | 102,43 | -4,61% | - |
| 07.03.2025 | 109,45 | 109,65 | 105,80 | 107,38 | -1,92% | - |
| 06.03.2025 | 104,75 | 110,15 | 104,60 | 109,48 | 4,81% | 980,00 |
| 05.03.2025 | 96,97 | 105,45 | 96,97 | 104,45 | 7,55% | 218,00 |
| 04.03.2025 | 96,61 | 97,22 | 95,61 | 97,12 | 0,57% | - |
| 03.03.2025 | 96,30 | 97,37 | 95,72 | 96,57 | 0,76% | - |
| 28.02.2025 | 95,94 | 97,16 | 95,62 | 95,84 | -0,44% | - |
| 27.02.2025 | 90,92 | 97,46 | 90,85 | 96,26 | 6,06% | - |
| 26.02.2025 | 91,12 | 91,72 | 90,55 | 90,76 | -0,18% | - |
| 25.02.2025 | 90,85 | 91,80 | 90,02 | 90,92 | 0,08% | - |
| 24.02.2025 | 90,39 | 91,62 | 90,08 | 90,85 | 1,25% | - |
| 21.02.2025 | 90,33 | 90,69 | 89,48 | 89,73 | -0,59% | - |
| 20.02.2025 | 90,18 | 90,95 | 89,76 | 90,26 | 0,21% | - |
| 19.02.2025 | 91,08 | 91,36 | 89,93 | 90,07 | -1,09% | - |
| 18.02.2025 | 91,02 | 91,40 | 90,39 | 91,06 | 0,00% | - |
| 17.02.2025 | 90,33 | 91,24 | 89,97 | 91,06 | 0,93% | 30,00 |
| 14.02.2025 | 89,32 | 90,72 | 89,22 | 90,22 | 1,22% | - |
| 13.02.2025 | 89,44 | 90,87 | 89,11 | 89,13 | 0,47% | - |
| 12.02.2025 | 88,77 | 89,36 | 88,46 | 88,71 | -0,11% | - |
| 11.02.2025 | 88,08 | 89,77 | 88,08 | 88,81 | -0,31% | - |
| 10.02.2025 | 90,21 | 90,46 | 88,17 | 89,09 | -0,96% | - |
| 07.02.2025 | 88,50 | 91,20 | 88,47 | 89,95 | 1,76% | - |
| 06.02.2025 | 87,78 | 88,65 | 87,24 | 88,39 | 0,90% | - |
| 05.02.2025 | 88,26 | 88,40 | 86,98 | 87,60 | -1,01% | - |
| 04.02.2025 | 86,12 | 88,67 | 86,07 | 88,49 | 2,82% | - |
| 03.02.2025 | 84,61 | 86,47 | 84,27 | 86,06 | -0,14% | - |
| 31.01.2025 | 86,83 | 87,18 | 86,05 | 86,18 | -0,73% | - |
| 30.01.2025 | 85,62 | 87,01 | 85,45 | 86,81 | 1,44% | - |
| 29.01.2025 | 86,71 | 87,17 | 85,23 | 85,58 | -0,73% | - |
| 28.01.2025 | 85,49 | 86,91 | 85,31 | 86,21 | 0,71% | - |
| 27.01.2025 | 84,09 | 85,90 | 83,93 | 85,60 | 1,29% | - |
| 24.01.2025 | 86,30 | 87,02 | 84,19 | 84,51 | -2,02% | - |
| 23.01.2025 | 85,22 | 86,25 | 85,22 | 86,25 | 1,23% | - |
| 22.01.2025 | 85,99 | 86,44 | 85,15 | 85,20 | -0,95% | - |
| 21.01.2025 | 86,14 | 86,22 | 85,37 | 86,02 | -0,30% | - |
| 20.01.2025 | 86,21 | 86,56 | 85,48 | 86,28 | 0,12% | - |
| 17.01.2025 | 84,89 | 86,51 | 84,89 | 86,18 | 1,58% | - |
| 16.01.2025 | 84,28 | 84,96 | 82,71 | 84,84 | 0,93% | - |
| 15.01.2025 | 83,19 | 84,22 | 83,19 | 84,06 | 1,09% | - |
| 14.01.2025 | 82,63 | 83,83 | 82,63 | 83,15 | 0,68% | - |
| 13.01.2025 | 82,93 | 83,02 | 82,17 | 82,59 | -0,79% | - |
| 10.01.2025 | 83,16 | 84,06 | 82,84 | 83,25 | -0,01% | - |
| 09.01.2025 | 83,35 | 83,36 | 82,32 | 83,26 | -0,18% | - |
| 08.01.2025 | 84,00 | 84,12 | 82,55 | 83,41 | -0,67% | - |
| 07.01.2025 | 83,35 | 85,03 | 83,35 | 83,97 | 0,74% | - |
| 06.01.2025 | 83,63 | 84,34 | 82,66 | 83,35 | -0,06% | - |
| 03.01.2025 | 84,03 | 84,19 | 83,27 | 83,40 | -0,55% | - |
| 02.01.2025 | 84,73 | 84,93 | 83,40 | 83,86 | 0,38% | - |
| 30.12.2024 | 82,93 | 93,34 | 82,89 | 83,54 | -0,17% | - |
| 27.12.2024 | 82,00 | 83,68 | 82,00 | 83,68 | 1,25% | - |
| 23.12.2024 | 82,27 | 82,65 | 81,56 | 82,65 | 0,56% | - |
| 20.12.2024 | 82,33 | 82,46 | 81,17 | 82,19 | -0,36% | - |
| 19.12.2024 | 82,62 | 92,54 | 81,91 | 82,49 | -0,31% | - |
| 18.12.2024 | 84,19 | 84,38 | 82,65 | 82,75 | -1,76% | - |
| 17.12.2024 | 85,21 | 85,21 | 83,56 | 84,23 | -1,27% | - |
| 16.12.2024 | 86,83 | 86,87 | 84,96 | 85,31 | -1,90% | - |
| 13.12.2024 | 86,89 | 87,81 | 86,73 | 86,96 | 0,12% | - |
| 12.12.2024 | 87,99 | 88,21 | 86,86 | 86,86 | -1,40% | - |
| 11.12.2024 | 87,44 | 88,14 | 86,74 | 88,09 | 0,82% | - |
| 10.12.2024 | 87,19 | 87,67 | 86,99 | 87,37 | 0,11% | - |
| 09.12.2024 | 87,24 | 87,66 | 86,78 | 87,27 | -0,05% | - |
| 06.12.2024 | 86,88 | 87,77 | 86,66 | 87,31 | 0,47% | - |
| 05.12.2024 | 85,07 | 87,73 | 85,05 | 86,90 | 2,13% | - |
| 04.12.2024 | 83,97 | 85,26 | 83,91 | 85,09 | 1,30% | - |
| 03.12.2024 | 82,62 | 84,16 | 82,62 | 84,00 | 1,61% | - |
| 02.12.2024 | 84,79 | 84,79 | 82,47 | 82,67 | -2,97% | - |
| 29.11.2024 | 84,89 | 85,37 | 84,20 | 85,20 | 0,15% | - |
| 28.11.2024 | 83,64 | 85,33 | 83,56 | 85,07 | 2,06% | - |
| 27.11.2024 | 84,13 | 84,30 | 81,61 | 83,35 | -1,03% | - |
| 26.11.2024 | 84,54 | 84,94 | 83,95 | 84,22 | -0,75% | - |
| 25.11.2024 | 84,97 | 86,93 | 84,70 | 84,86 | 0,14% | - |
| 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% | - |