129,100€
0,78%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
Ask:
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 128,95 | 129,10 | 128,83 | 129,05 | 0,49% | - |
| 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 |
| 07.05.2026 | 143,05 | 144,15 | 140,15 | 140,35 | -1,78% | - |
| 06.05.2026 | 138,90 | 144,10 | 138,70 | 142,90 | 3,81% | - |
| 05.05.2026 | 134,58 | 138,52 | 134,33 | 137,65 | 2,42% | - |
| 04.05.2026 | 137,25 | 137,83 | 133,68 | 134,40 | -1,99% | - |
| 30.04.2026 | 133,58 | 137,38 | 133,08 | 137,13 | 1,93% | - |
| 29.04.2026 | 138,15 | 138,45 | 134,02 | 134,52 | -2,39% | - |
| 28.04.2026 | 136,13 | 137,90 | 135,73 | 137,83 | 1,16% | - |
| 27.04.2026 | 135,33 | 137,27 | 135,23 | 136,25 | 0,35% | - |
| 24.04.2026 | 137,70 | 138,00 | 134,90 | 135,77 | -1,27% | - |
| 23.04.2026 | 136,48 | 139,13 | 135,75 | 137,52 | 0,11% | - |
| 22.04.2026 | 140,88 | 141,43 | 136,85 | 137,38 | -1,61% | - |
| 21.04.2026 | 141,73 | 142,18 | 139,38 | 139,63 | -1,38% | - |
| 20.04.2026 | 140,80 | 141,90 | 140,10 | 141,58 | -0,33% | - |
| 17.04.2026 | 140,25 | 142,95 | 137,38 | 142,05 | 1,65% | - |
| 16.04.2026 | 139,75 | 140,83 | 138,83 | 139,75 | 0,40% | - |
| 15.04.2026 | 139,30 | 141,73 | 138,68 | 139,20 | -0,80% | - |
| 14.04.2026 | 141,05 | 141,40 | 138,77 | 140,33 | -0,71% | 275,00 |
| 13.04.2026 | 139,50 | 141,33 | 139,33 | 141,33 | 0,12% | - |
| 10.04.2026 | 143,10 | 144,43 | 140,85 | 141,15 | -1,31% | - |
| 09.04.2026 | 141,60 | 143,48 | 141,30 | 143,02 | 0,56% | - |
| 08.04.2026 | 141,58 | 142,93 | 140,35 | 142,23 | 4,33% | 980,00 |
| 07.04.2026 | 135,68 | 137,52 | 134,20 | 136,33 | 0,28% | - |
| 02.04.2026 | 133,15 | 135,98 | 132,95 | 135,95 | -0,15% | 5.537,00 |
| 01.04.2026 | 133,50 | 136,58 | 133,48 | 136,15 | 2,23% | - |
| 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 |