88,420€
0,09%
Echtzeit-Aktienkurs EIFFAGE SA INH. EO 4
Bid:
Ask:
Aktienkurse zur EIFFAGE SA INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2024 | 91,69 | 94,06 | 90,62 | 92,07 | 0,12% | - |
| 05.07.2024 | 91,49 | 92,66 | 91,47 | 91,96 | 0,51% | - |
| 04.07.2024 | 90,73 | 91,55 | 90,24 | 91,49 | 0,87% | - |
| 03.07.2024 | 89,58 | 90,77 | 88,77 | 90,70 | 1,53% | - |
| 02.07.2024 | 88,75 | 89,33 | 87,47 | 89,33 | 0,40% | - |
| 01.07.2024 | 86,83 | 91,32 | 86,67 | 88,97 | 3,65% | - |
| 28.06.2024 | 86,86 | 87,02 | 85,81 | 85,84 | -1,12% | - |
| 27.06.2024 | 88,74 | 88,77 | 86,67 | 86,81 | -2,19% | - |
| 26.06.2024 | 89,34 | 89,60 | 87,96 | 88,75 | -0,44% | 600,00 |
| 25.06.2024 | 89,83 | 90,57 | 88,61 | 89,14 | -0,72% | - |
| 24.06.2024 | 89,58 | 90,31 | 89,29 | 89,79 | 0,27% | - |
| 21.06.2024 | 90,10 | 90,24 | 89,13 | 89,55 | -0,62% | - |
| 20.06.2024 | 88,46 | 90,27 | 88,37 | 90,11 | 2,04% | 1.300,00 |
| 19.06.2024 | 88,77 | 88,77 | 87,65 | 88,31 | 0,18% | - |
| 18.06.2024 | 86,58 | 88,27 | 86,04 | 88,15 | 1,88% | 1.000,00 |
| 17.06.2024 | 85,56 | 86,55 | 84,74 | 86,52 | 0,53% | - |
| 14.06.2024 | 89,13 | 89,13 | 84,87 | 86,06 | -3,36% | - |
| 13.06.2024 | 91,31 | 91,51 | 88,34 | 89,05 | -2,67% | - |
| 12.06.2024 | 91,26 | 92,39 | 90,95 | 91,49 | 0,47% | - |
| 11.06.2024 | 94,08 | 94,37 | 90,47 | 91,06 | -3,23% | - |
| 10.06.2024 | 99,29 | 99,31 | 91,80 | 94,10 | -5,56% | - |
| 07.06.2024 | 101,90 | 102,00 | 99,60 | 99,65 | -2,21% | - |
| 06.06.2024 | 102,18 | 102,53 | 101,60 | 101,90 | -0,32% | - |
| 05.06.2024 | 102,80 | 103,15 | 101,45 | 102,23 | -0,34% | - |
| 04.06.2024 | 103,28 | 103,38 | 101,55 | 102,58 | -0,87% | - |
| 03.06.2024 | 103,05 | 104,73 | 102,95 | 103,48 | 1,52% | - |
| 31.05.2024 | 101,88 | 101,93 | 101,13 | 101,93 | 0,10% | - |
| 30.05.2024 | 100,41 | 102,15 | 100,35 | 101,83 | 1,08% | - |
| 29.05.2024 | 101,63 | 101,78 | 100,33 | 100,74 | -1,09% | - |
| 28.05.2024 | 101,85 | 102,55 | 101,38 | 101,85 | -0,02% | - |
| 27.05.2024 | 100,45 | 101,98 | 100,45 | 101,88 | 1,36% | - |