105,900€
0,33%
Echtzeit-Aktienkurs EIFFAGE SA INH. EO 4
Bid:
Ask:
Aktienkurse zur EIFFAGE SA INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 105,30 | 106,55 | 104,90 | 105,90 | 0,12% | 7.655,00 |
| 23.09.2026 | 108,35 | 108,60 | 105,23 | 105,78 | -2,35% | 9.501,00 |
| 22.09.2026 | 107,78 | 108,78 | 107,28 | 108,33 | 0,56% | 8.819,00 |
| 21.09.2026 | 107,00 | 108,18 | 106,43 | 107,73 | 1,36% | 9.033,00 |
| 18.09.2026 | 107,90 | 107,95 | 105,98 | 106,28 | -1,39% | 1.743,00 |
| 17.09.2026 | 107,98 | 108,70 | 106,90 | 107,78 | 0,21% | 17.614,00 |
| 16.09.2026 | 106,10 | 108,05 | 104,05 | 107,55 | 1,63% | 16.146,00 |
| 15.09.2026 | 106,50 | 106,70 | 105,53 | 105,83 | -0,80% | 4.314,00 |
| 14.09.2026 | 107,08 | 108,23 | 105,70 | 106,68 | -0,74% | 1.508,00 |
| 11.09.2026 | 106,80 | 107,70 | 106,53 | 107,48 | 0,68% | 4.494,00 |
| 10.09.2026 | 107,65 | 108,40 | 106,23 | 106,75 | -0,51% | 7.588,00 |
| 09.09.2026 | 109,30 | 109,78 | 107,28 | 107,30 | -1,72% | 6.834,00 |
| 08.09.2026 | 108,73 | 109,98 | 108,63 | 109,18 | 0,25% | 14.238,00 |
| 07.09.2026 | 108,93 | 110,15 | 108,83 | 108,90 | -0,09% | 8.440,00 |
| 04.09.2026 | 109,38 | 109,45 | 107,90 | 109,00 | -0,27% | 12.262,00 |
| 03.09.2026 | 107,70 | 109,58 | 107,25 | 109,30 | 1,39% | 4.966,00 |
| 02.09.2026 | 109,05 | 109,48 | 107,08 | 107,80 | -1,15% | 11.117,00 |
| 01.09.2026 | 109,55 | 109,63 | 108,18 | 109,05 | -0,09% | 12.510,00 |
| 31.08.2026 | 108,80 | 110,40 | 108,53 | 109,15 | 0,34% | 10.392,00 |
| 28.08.2026 | 110,60 | 111,45 | 108,58 | 108,78 | -1,72% | 16.835,00 |
| 27.08.2026 | 116,55 | 117,08 | 108,38 | 110,68 | -5,91% | 41.385,00 |
| 26.08.2026 | 119,58 | 119,73 | 114,73 | 117,63 | -1,57% | 4.797,00 |
| 25.08.2026 | 118,50 | 120,15 | 117,78 | 119,50 | 1,12% | 8.411,00 |
| 24.08.2026 | 118,15 | 118,50 | 116,83 | 118,18 | 0,11% | 11.287,00 |
| 21.08.2026 | 118,65 | 118,88 | 117,40 | 118,05 | -0,34% | 3.665,00 |
| 20.08.2026 | 119,10 | 120,35 | 117,53 | 118,45 | -0,59% | 3.302,00 |
| 19.08.2026 | 118,95 | 120,35 | 118,85 | 119,15 | -0,02% | 7.939,00 |
| 18.08.2026 | 119,23 | 120,18 | 118,58 | 119,18 | -0,40% | 575,00 |
| 17.08.2026 | 121,25 | 121,25 | 119,43 | 119,65 | -1,14% | 6.063,00 |
| 14.08.2026 | 120,50 | 121,38 | 120,15 | 121,03 | 0,69% | 1.829,00 |
| 13.08.2026 | 122,50 | 122,70 | 120,20 | 120,20 | -1,82% | 2.646,00 |
| 12.08.2026 | 121,55 | 123,45 | 121,50 | 122,43 | 0,89% | 2.258,00 |
| 11.08.2026 | 122,40 | 122,90 | 121,15 | 121,35 | -0,88% | 7.800,00 |
| 10.08.2026 | 123,55 | 124,05 | 122,28 | 122,43 | -1,11% | 8.365,00 |
| 07.08.2026 | 125,20 | 125,45 | 123,20 | 123,80 | -1,12% | 2.855,00 |
| 06.08.2026 | 124,90 | 125,80 | 124,25 | 125,20 | 0,42% | 4.575,00 |
| 05.08.2026 | 126,28 | 126,28 | 124,45 | 124,68 | -1,05% | 5.636,00 |
| 04.08.2026 | 126,78 | 126,78 | 124,53 | 126,00 | -0,34% | 7.462,00 |
| 03.08.2026 | 124,23 | 126,55 | 123,80 | 126,43 | 2,41% | 8.096,00 |
| 31.07.2026 | 124,35 | 124,40 | 122,55 | 123,45 | -0,32% | 798,00 |
| 30.07.2026 | 119,10 | 124,60 | 118,70 | 123,85 | 4,23% | 3.062,00 |
| 29.07.2026 | 119,53 | 121,80 | 116,80 | 118,83 | -0,86% | 846,00 |
| 28.07.2026 | 121,53 | 123,28 | 119,85 | 119,85 | -1,64% | 4.012,00 |
| 27.07.2026 | 123,10 | 123,98 | 121,10 | 121,85 | 0,10% | 5.787,00 |
| 24.07.2026 | 121,65 | 122,68 | 121,23 | 121,73 | -0,06% | 20.174,00 |
| 23.07.2026 | 122,35 | 122,93 | 120,80 | 121,80 | -0,45% | - |
| 22.07.2026 | 122,88 | 123,73 | 122,18 | 122,35 | -0,45% | 7.243,00 |
| 21.07.2026 | 122,40 | 123,05 | 121,50 | 122,90 | 1,40% | 4.949,00 |
| 20.07.2026 | 122,15 | 123,05 | 120,50 | 121,20 | -0,62% | 1.318,00 |
| 17.07.2026 | 120,90 | 122,93 | 119,28 | 121,95 | 0,04% | 2.544,00 |
| 16.07.2026 | 122,28 | 122,70 | 120,90 | 121,90 | -0,08% | 4.910,00 |
| 15.07.2026 | 121,30 | 122,58 | 120,20 | 122,00 | 1,33% | 1.140,00 |
| 14.07.2026 | 119,95 | 121,30 | 115,83 | 120,40 | -0,12% | 432,00 |
| 13.07.2026 | 121,48 | 121,65 | 119,88 | 120,55 | -0,76% | 1.771,00 |
| 10.07.2026 | 121,08 | 122,18 | 120,20 | 121,48 | 0,10% | 7.225,00 |
| 09.07.2026 | 120,73 | 121,60 | 119,50 | 121,35 | 0,81% | 744,00 |
| 08.07.2026 | 123,40 | 123,48 | 118,65 | 120,38 | -2,85% | 8.375,00 |
| 07.07.2026 | 127,38 | 128,58 | 123,48 | 123,90 | -3,09% | 8.911,00 |
| 06.07.2026 | 129,58 | 130,75 | 126,75 | 127,85 | -1,35% | 7.847,00 |
| 03.07.2026 | 128,95 | 130,43 | 127,93 | 129,60 | 0,91% | 2.274,00 |
| 02.07.2026 | 127,03 | 128,50 | 125,35 | 128,43 | 1,02% | 5.356,00 |
| 01.07.2026 | 129,10 | 129,33 | 124,28 | 127,13 | -1,63% | 2.172,00 |
| 30.06.2026 | 129,52 | 129,58 | 128,27 | 129,23 | -0,06% | 2.323,00 |
| 29.06.2026 | 132,13 | 132,15 | 126,83 | 129,30 | -1,18% | 9.349,00 |
| 26.06.2026 | 130,10 | 131,50 | 129,77 | 130,85 | -0,19% | 1.064,00 |
| 25.06.2026 | 129,50 | 131,90 | 129,08 | 131,10 | 1,71% | 2.377,00 |
| 24.06.2026 | 129,75 | 129,75 | 127,48 | 128,90 | -0,31% | 2.165,00 |
| 23.06.2026 | 128,93 | 130,65 | 128,58 | 129,30 | -0,27% | 540,00 |
| 22.06.2026 | 131,38 | 131,68 | 127,65 | 129,65 | -0,69% | 2.238,00 |
| 19.06.2026 | 129,68 | 130,88 | 129,43 | 130,55 | 0,23% | 9.746,00 |
| 18.06.2026 | 130,18 | 131,52 | 129,70 | 130,25 | 0,46% | 1.332,00 |
| 17.06.2026 | 129,25 | 130,58 | 129,02 | 129,65 | 0,60% | 226,00 |
| 16.06.2026 | 128,85 | 129,45 | 128,40 | 128,88 | 0,06% | 2.243,00 |
| 15.06.2026 | 128,13 | 130,02 | 128,02 | 128,80 | 1,82% | - |
| 12.06.2026 | 126,00 | 127,83 | 125,70 | 126,50 | 0,18% | 7.176,00 |
| 11.06.2026 | 122,75 | 126,53 | 122,63 | 126,28 | 2,68% | 1.379,00 |
| 10.06.2026 | 123,80 | 124,43 | 122,43 | 122,98 | -0,89% | 429,00 |
| 09.06.2026 | 124,18 | 125,35 | 121,98 | 124,08 | -0,04% | 3.070,00 |
| 08.06.2026 | 123,78 | 125,13 | 122,53 | 124,13 | 0,04% | 3.249,00 |
| 05.06.2026 | 123,58 | 125,05 | 123,58 | 124,08 | 0,10% | 1.805,00 |
| 04.06.2026 | 123,33 | 124,80 | 123,25 | 123,95 | 0,43% | 3.300,00 |
| 03.06.2026 | 121,90 | 123,75 | 121,28 | 123,43 | 1,02% | 2.780,00 |
| 02.06.2026 | 124,35 | 124,65 | 121,78 | 122,18 | -1,61% | 6.973,00 |
| 01.06.2026 | 124,75 | 124,80 | 122,58 | 124,18 | -0,10% | 6.278,00 |
| 29.05.2026 | 124,08 | 125,73 | 123,80 | 124,30 | 0,59% | 7.961,00 |
| 28.05.2026 | 125,25 | 125,68 | 122,73 | 123,58 | -1,69% | 2.465,00 |
| 27.05.2026 | 124,00 | 126,98 | 122,55 | 125,70 | 3,29% | 8.635,00 |
| 26.05.2026 | 124,18 | 124,85 | 121,33 | 121,70 | -1,95% | 8.140,00 |
| 25.05.2026 | 121,58 | 124,53 | 121,43 | 124,13 | 3,50% | 1.661,00 |
| 22.05.2026 | 123,23 | 124,25 | 119,85 | 119,93 | -2,56% | 4.100,00 |
| 21.05.2026 | 125,45 | 125,50 | 122,53 | 123,08 | -3,30% | 1.712,00 |
| 20.05.2026 | 123,65 | 127,83 | 123,65 | 127,28 | -1,30% | 14.258,00 |
| 19.05.2026 | 130,90 | 132,10 | 128,68 | 128,95 | -1,83% | 1.003,00 |
| 18.05.2026 | 130,15 | 132,10 | 127,60 | 131,35 | 0,13% | - |
| 15.05.2026 | 130,73 | 133,40 | 130,18 | 131,18 | -1,04% | 806,00 |
| 14.05.2026 | 133,70 | 134,55 | 132,50 | 132,55 | -0,73% | - |
| 13.05.2026 | 136,75 | 136,95 | 132,08 | 133,52 | -2,11% | 3.022,00 |
| 12.05.2026 | 137,90 | 138,68 | 135,52 | 136,40 | -1,61% | - |
| 11.05.2026 | 138,90 | 139,02 | 136,40 | 138,63 | -0,63% | - |
| 08.05.2026 | 140,75 | 141,02 | 138,43 | 139,50 | -0,61% | 20,00 |