135,000€
1,54%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 133,50 | 135,75 | 133,48 | 135,00 | 1,37% | - |
| 31.03.2026 | 128,95 | 133,52 | 128,35 | 133,18 | 4,29% | - |
| 30.03.2026 | 128,38 | 129,75 | 123,53 | 127,70 | -0,41% | 1.000,00 |
| 27.03.2026 | 131,50 | 131,55 | 127,58 | 128,23 | -2,27% | - |
| 26.03.2026 | 132,30 | 133,10 | 130,48 | 131,20 | -1,35% | - |
| 25.03.2026 | 133,60 | 134,63 | 132,85 | 133,00 | -0,41% | - |
| 24.03.2026 | 129,60 | 134,00 | 129,60 | 133,55 | 2,18% | 880,00 |
| 23.03.2026 | 126,68 | 133,98 | 125,90 | 130,70 | 2,03% | - |
| 20.03.2026 | 131,52 | 133,27 | 126,70 | 128,10 | -2,72% | - |
| 19.03.2026 | 133,25 | 133,95 | 130,35 | 131,68 | -1,27% | - |
| 18.03.2026 | 136,98 | 137,30 | 133,30 | 133,38 | -1,71% | - |
| 17.03.2026 | 135,18 | 137,02 | 134,48 | 135,70 | 0,69% | - |
| 16.03.2026 | 134,85 | 135,88 | 133,60 | 134,77 | 0,90% | - |
| 13.03.2026 | 134,80 | 136,20 | 131,63 | 133,58 | -0,60% | - |
| 12.03.2026 | 134,50 | 137,63 | 133,77 | 134,38 | -1,01% | 1.800,00 |
| 11.03.2026 | 134,65 | 136,20 | 133,55 | 135,75 | 1,00% | - |
| 10.03.2026 | 134,85 | 136,90 | 134,27 | 134,40 | -0,52% | 850,00 |
| 09.03.2026 | 130,77 | 135,95 | 130,00 | 135,10 | 0,17% | 1.400,00 |
| 06.03.2026 | 138,35 | 138,45 | 131,70 | 134,88 | -2,07% | 4.100,00 |
| 05.03.2026 | 140,60 | 142,15 | 136,52 | 137,73 | -2,27% | - |
| 04.03.2026 | 140,35 | 142,75 | 139,48 | 140,93 | -0,37% | - |
| 03.03.2026 | 144,08 | 144,35 | 138,75 | 141,45 | -2,85% | 600,00 |
| 02.03.2026 | 143,13 | 146,40 | 139,73 | 145,60 | 0,00% | 483,00 |
| 27.02.2026 | 146,83 | 147,50 | 144,77 | 145,60 | -0,65% | - |
| 26.02.2026 | 145,58 | 146,98 | 142,10 | 146,55 | 0,72% | - |
| 25.02.2026 | 143,02 | 150,00 | 139,58 | 145,50 | 1,73% | - |
| 24.02.2026 | 142,90 | 144,40 | 141,13 | 143,02 | 0,14% | - |
| 23.02.2026 | 140,48 | 143,80 | 140,10 | 142,83 | 0,81% | - |
| 20.02.2026 | 141,68 | 142,73 | 141,20 | 141,68 | 0,12% | 1.386,00 |
| 19.02.2026 | 141,20 | 141,70 | 139,23 | 141,50 | 0,37% | - |
| 18.02.2026 | 139,95 | 141,70 | 139,70 | 140,98 | 0,80% | - |
| 17.02.2026 | 138,70 | 140,15 | 137,90 | 139,85 | 0,45% | 820,00 |
| 16.02.2026 | 136,15 | 139,27 | 135,80 | 139,23 | 2,35% | - |
| 13.02.2026 | 134,60 | 136,85 | 134,60 | 136,02 | 1,28% | 420,00 |
| 12.02.2026 | 136,60 | 137,40 | 134,30 | 134,30 | -1,00% | - |
| 11.02.2026 | 134,50 | 136,33 | 133,75 | 135,65 | 0,97% | 180,00 |
| 10.02.2026 | 135,35 | 136,38 | 132,50 | 134,35 | -0,83% | - |
| 09.02.2026 | 134,35 | 135,88 | 132,60 | 135,48 | 0,89% | 919,00 |
| 06.02.2026 | 126,48 | 134,52 | 126,08 | 134,27 | 6,29% | 1.122,00 |
| 05.02.2026 | 129,93 | 130,02 | 126,28 | 126,33 | -2,49% | - |
| 04.02.2026 | 127,53 | 130,38 | 126,93 | 129,55 | 2,01% | - |
| 03.02.2026 | 126,30 | 127,93 | 125,50 | 127,00 | 0,57% | 345,00 |
| 02.02.2026 | 123,70 | 127,93 | 123,50 | 126,28 | 1,06% | - |
| 30.01.2026 | 124,78 | 126,08 | 124,60 | 124,95 | -0,32% | - |
| 29.01.2026 | 125,38 | 125,98 | 123,35 | 125,35 | 0,24% | 96,00 |
| 28.01.2026 | 125,63 | 125,68 | 123,10 | 125,05 | 0,42% | - |
| 27.01.2026 | 121,30 | 124,98 | 121,13 | 124,53 | 2,98% | - |
| 26.01.2026 | 121,20 | 121,98 | 120,78 | 120,93 | -0,06% | - |
| 23.01.2026 | 120,80 | 121,48 | 119,48 | 121,00 | -0,29% | - |
| 22.01.2026 | 120,13 | 122,28 | 119,48 | 121,35 | 1,04% | - |
| 21.01.2026 | 117,55 | 120,60 | 117,05 | 120,10 | 2,45% | 184,00 |
| 20.01.2026 | 119,23 | 119,33 | 116,10 | 117,23 | -1,78% | 450,00 |
| 19.01.2026 | 118,20 | 119,73 | 117,90 | 119,35 | -0,44% | - |
| 16.01.2026 | 120,30 | 120,95 | 119,03 | 119,88 | -0,17% | 144,00 |
| 15.01.2026 | 121,30 | 121,40 | 119,08 | 120,08 | -0,58% | 3.206,00 |
| 14.01.2026 | 122,25 | 122,35 | 118,75 | 120,78 | -1,25% | 3.793,00 |
| 13.01.2026 | 125,05 | 125,18 | 120,53 | 122,30 | -2,72% | 10.014,00 |
| 12.01.2026 | 125,58 | 126,25 | 123,88 | 125,73 | 0,22% | - |
| 09.01.2026 | 128,60 | 128,60 | 125,38 | 125,45 | -2,41% | 884,00 |
| 08.01.2026 | 127,73 | 128,73 | 127,28 | 128,55 | 0,29% | - |
| 07.01.2026 | 123,38 | 128,68 | 123,38 | 128,18 | 3,87% | 60,00 |
| 06.01.2026 | 124,80 | 124,80 | 123,15 | 123,40 | -0,80% | 4.500,00 |
| 05.01.2026 | 122,95 | 124,75 | 122,18 | 124,40 | 0,73% | - |
| 02.01.2026 | 122,80 | 123,75 | 121,30 | 123,50 | 2,11% | - |
| 30.12.2025 | 121,43 | 121,73 | 120,73 | 120,95 | -0,08% | - |
| 29.12.2025 | 121,48 | 121,85 | 120,75 | 121,05 | -0,19% | - |
| 23.12.2025 | 122,03 | 122,10 | 120,88 | 121,28 | -0,55% | - |
| 22.12.2025 | 121,00 | 121,95 | 120,00 | 121,95 | -0,04% | - |
| 19.12.2025 | 121,85 | 122,05 | 121,80 | 122,00 | 0,16% | - |
| 18.12.2025 | 122,78 | 122,93 | 121,03 | 121,80 | -0,65% | - |
| 17.12.2025 | 122,50 | 122,70 | 121,33 | 122,60 | 0,08% | - |
| 16.12.2025 | 120,60 | 122,80 | 120,50 | 122,50 | 1,45% | - |
| 15.12.2025 | 121,38 | 122,18 | 120,65 | 120,75 | -0,10% | - |
| 12.12.2025 | 122,60 | 123,63 | 120,68 | 120,88 | -0,47% | - |
| 11.12.2025 | 119,18 | 121,65 | 118,93 | 121,45 | 1,27% | - |
| 10.12.2025 | 121,00 | 121,10 | 119,10 | 119,93 | -0,56% | - |
| 09.12.2025 | 120,78 | 121,45 | 120,10 | 120,60 | 0,63% | - |
| 08.12.2025 | 119,98 | 120,75 | 119,50 | 119,85 | 0,63% | - |
| 05.12.2025 | 119,18 | 120,60 | 118,88 | 119,10 | 0,17% | - |
| 04.12.2025 | 120,45 | 120,60 | 118,28 | 118,90 | -0,67% | - |
| 03.12.2025 | 122,40 | 122,53 | 119,18 | 119,70 | -2,56% | - |
| 02.12.2025 | 120,53 | 123,10 | 120,48 | 122,85 | 2,37% | - |
| 01.12.2025 | 119,25 | 121,33 | 118,00 | 120,00 | 0,63% | - |
| 28.11.2025 | 119,00 | 119,85 | 118,70 | 119,25 | 1,10% | - |
| 27.11.2025 | 116,85 | 119,40 | 116,80 | 117,95 | 1,33% | - |
| 26.11.2025 | 117,18 | 117,70 | 115,18 | 116,40 | -0,09% | 92,00 |
| 25.11.2025 | 113,98 | 117,13 | 113,48 | 116,50 | 2,60% | - |
| 24.11.2025 | 113,20 | 115,08 | 113,05 | 113,55 | 2,02% | 840,00 |
| 21.11.2025 | 110,78 | 113,38 | 110,38 | 111,30 | -1,15% | - |
| 20.11.2025 | 114,40 | 114,70 | 110,35 | 112,60 | 0,49% | - |
| 19.11.2025 | 110,83 | 113,78 | 109,78 | 112,05 | 0,72% | - |
| 18.11.2025 | 110,48 | 111,45 | 110,13 | 111,25 | -0,36% | - |
| 17.11.2025 | 112,03 | 112,83 | 110,73 | 111,65 | 0,09% | - |
| 14.11.2025 | 112,55 | 112,60 | 110,13 | 111,55 | -0,93% | - |
| 13.11.2025 | 111,13 | 113,05 | 110,95 | 112,60 | 1,90% | - |
| 12.11.2025 | 109,90 | 111,33 | 109,45 | 110,50 | -0,14% | - |
| 11.11.2025 | 109,03 | 111,55 | 108,48 | 110,65 | 1,84% | - |
| 10.11.2025 | 108,88 | 109,20 | 108,10 | 108,65 | 1,49% | - |
| 07.11.2025 | 108,58 | 108,78 | 107,00 | 107,05 | -0,70% | - |
| 06.11.2025 | 108,43 | 108,88 | 107,80 | 107,80 | -0,46% | - |