133,560€
-0,60%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 134,71 | 134,91 | 132,01 | 133,50 | -1,12% | 20,00 |
| 01.04.2025 | 133,08 | 135,09 | 132,95 | 135,01 | 1,01% | 1.000,00 |
| 31.03.2025 | 132,75 | 133,77 | 130,61 | 133,66 | 0,72% | - |
| 28.03.2025 | 134,86 | 135,17 | 132,71 | 132,71 | -1,70% | - |
| 27.03.2025 | 135,14 | 135,60 | 133,79 | 135,01 | -0,16% | - |
| 26.03.2025 | 133,77 | 135,63 | 133,43 | 135,23 | 0,99% | - |
| 25.03.2025 | 133,81 | 135,46 | 133,09 | 133,90 | 0,08% | - |
| 24.03.2025 | 134,57 | 135,21 | 132,62 | 133,79 | 0,01% | 8,00 |
| 21.03.2025 | 131,97 | 134,21 | 130,81 | 133,78 | 1,36% | - |
| 20.03.2025 | 130,91 | 132,42 | 129,81 | 131,98 | 1,21% | 6,00 |
| 19.03.2025 | 130,03 | 130,97 | 129,93 | 130,40 | 0,59% | - |
| 18.03.2025 | 130,64 | 131,41 | 129,30 | 129,63 | -0,93% | - |
| 17.03.2025 | 126,47 | 131,23 | 126,21 | 130,85 | 3,11% | 200,00 |
| 14.03.2025 | 127,61 | 128,04 | 126,59 | 126,90 | -0,06% | 60,00 |
| 13.03.2025 | 124,77 | 127,37 | 124,45 | 126,98 | 1,68% | - |
| 12.03.2025 | 126,64 | 127,92 | 124,45 | 124,88 | -1,10% | - |
| 11.03.2025 | 129,52 | 129,67 | 125,50 | 126,27 | -2,73% | - |
| 10.03.2025 | 128,64 | 131,93 | 127,77 | 129,81 | 0,54% | 150,00 |
| 07.03.2025 | 126,55 | 129,44 | 125,22 | 129,11 | 1,80% | 20,00 |
| 06.03.2025 | 124,02 | 127,32 | 122,30 | 126,83 | 2,10% | - |
| 05.03.2025 | 124,82 | 124,88 | 122,33 | 124,22 | -0,03% | - |
| 04.03.2025 | 123,53 | 126,14 | 121,65 | 124,26 | 0,96% | 15,00 |
| 03.03.2025 | 124,38 | 125,28 | 123,02 | 123,08 | -1,12% | - |
| 28.02.2025 | 125,53 | 126,45 | 123,47 | 124,47 | -0,72% | - |
| 27.02.2025 | 125,73 | 126,88 | 125,06 | 125,37 | 0,20% | - |
| 26.02.2025 | 125,86 | 127,31 | 124,79 | 125,12 | -0,14% | - |
| 25.02.2025 | 128,20 | 139,68 | 124,90 | 125,29 | -2,19% | 40,00 |
| 24.02.2025 | 125,53 | 128,58 | 125,16 | 128,09 | 2,32% | - |
| 21.02.2025 | 123,94 | 126,01 | 123,56 | 125,18 | 1,16% | - |
| 20.02.2025 | 123,70 | 125,21 | 123,40 | 123,74 | -0,27% | - |
| 19.02.2025 | 122,80 | 125,21 | 122,37 | 124,07 | 1,01% | - |
| 18.02.2025 | 123,41 | 124,45 | 122,59 | 122,83 | -0,45% | 7,00 |
| 17.02.2025 | 123,66 | 123,70 | 123,25 | 123,39 | 0,07% | 120,00 |
| 14.02.2025 | 124,31 | 124,62 | 122,93 | 123,30 | -0,64% | 48,00 |
| 13.02.2025 | 125,98 | 126,50 | 123,30 | 124,09 | -1,70% | - |
| 12.02.2025 | 128,69 | 129,44 | 125,94 | 126,23 | -1,90% | - |
| 11.02.2025 | 127,81 | 130,18 | 126,81 | 128,68 | 0,43% | - |
| 10.02.2025 | 124,73 | 128,42 | 124,56 | 128,13 | 2,92% | 20,00 |
| 07.02.2025 | 125,99 | 127,17 | 123,03 | 124,49 | -2,03% | 20,00 |
| 06.02.2025 | 125,72 | 127,21 | 124,25 | 127,07 | 1,40% | - |
| 05.02.2025 | 120,00 | 125,31 | 118,29 | 125,31 | 7,31% | 30,00 |
| 04.02.2025 | 119,72 | 119,82 | 115,82 | 116,77 | -2,17% | 694,00 |
| 03.02.2025 | 117,75 | 119,84 | 117,53 | 119,36 | 0,75% | 40,00 |
| 31.01.2025 | 114,25 | 120,22 | 114,18 | 118,47 | 3,89% | - |
| 30.01.2025 | 112,76 | 114,22 | 111,46 | 114,03 | 1,40% | - |
| 29.01.2025 | 111,71 | 113,20 | 110,97 | 112,46 | 0,63% | 140,00 |
| 28.01.2025 | 112,99 | 113,76 | 110,52 | 111,76 | -0,58% | 48,00 |
| 27.01.2025 | 109,71 | 113,27 | 109,09 | 112,41 | 1,22% | - |
| 24.01.2025 | 113,35 | 113,64 | 109,55 | 111,06 | -2,42% | 211,00 |
| 23.01.2025 | 121,10 | 121,10 | 111,07 | 113,81 | -16,75% | 282,00 |
| 22.01.2025 | 138,02 | 138,14 | 136,51 | 136,71 | -0,56% | - |
| 21.01.2025 | 137,48 | 138,03 | 135,89 | 137,48 | 0,21% | - |
| 20.01.2025 | 137,74 | 138,45 | 137,01 | 137,19 | -0,71% | - |
| 17.01.2025 | 137,64 | 139,82 | 137,29 | 138,17 | 0,66% | - |
| 16.01.2025 | 138,38 | 138,81 | 136,40 | 137,27 | -0,54% | - |
| 15.01.2025 | 137,81 | 139,37 | 136,89 | 138,02 | 0,32% | - |
| 14.01.2025 | 138,90 | 139,07 | 136,61 | 137,58 | -0,97% | - |
| 13.01.2025 | 137,31 | 139,63 | 136,78 | 138,93 | 1,07% | - |
| 10.01.2025 | 140,20 | 140,41 | 137,19 | 137,46 | -1,90% | - |
| 09.01.2025 | 139,68 | 140,42 | 138,85 | 140,12 | 0,24% | - |
| 08.01.2025 | 140,02 | 140,78 | 138,34 | 139,78 | -0,04% | - |
| 07.01.2025 | 139,44 | 141,90 | 138,96 | 139,83 | 0,00% | - |
| 06.01.2025 | 141,96 | 142,16 | 139,22 | 139,83 | -1,49% | - |
| 03.01.2025 | 142,30 | 143,27 | 141,38 | 141,95 | -0,18% | - |
| 02.01.2025 | 141,94 | 143,10 | 140,96 | 142,21 | 1,01% | 50,00 |
| 30.12.2024 | 141,65 | 141,89 | 140,50 | 140,79 | -0,87% | - |
| 27.12.2024 | 143,03 | 143,09 | 141,09 | 142,03 | 0,35% | - |
| 23.12.2024 | 141,95 | 142,53 | 140,86 | 141,54 | -0,13% | 30,00 |
| 20.12.2024 | 142,40 | 143,56 | 140,53 | 141,73 | -0,61% | - |
| 19.12.2024 | 144,41 | 145,51 | 142,57 | 142,60 | -1,40% | - |
| 18.12.2024 | 145,38 | 146,63 | 144,28 | 144,63 | -1,98% | 45,00 |
| 17.12.2024 | 148,63 | 149,34 | 147,31 | 147,55 | -0,85% | - |
| 16.12.2024 | 149,46 | 150,47 | 147,64 | 148,82 | -0,86% | 60,00 |
| 13.12.2024 | 155,59 | 155,80 | 149,28 | 150,11 | -3,34% | - |
| 12.12.2024 | 155,74 | 156,71 | 154,96 | 155,30 | -0,58% | - |
| 11.12.2024 | 157,18 | 158,11 | 154,66 | 156,20 | -0,50% | 101,00 |
| 10.12.2024 | 156,69 | 158,70 | 156,45 | 156,99 | 0,01% | 12,00 |
| 09.12.2024 | 158,32 | 158,52 | 156,27 | 156,98 | -0,67% | - |
| 06.12.2024 | 156,56 | 158,46 | 155,66 | 158,04 | 1,00% | - |
| 05.12.2024 | 159,09 | 159,35 | 155,39 | 156,48 | -1,73% | - |
| 04.12.2024 | 159,49 | 161,54 | 158,43 | 159,24 | -0,20% | - |
| 03.12.2024 | 158,24 | 159,71 | 156,87 | 159,56 | 0,96% | - |
| 02.12.2024 | 155,33 | 158,15 | 155,32 | 158,05 | 2,05% | - |
| 29.11.2024 | 154,60 | 155,58 | 154,00 | 154,87 | -0,03% | 3,00 |
| 28.11.2024 | 154,84 | 155,22 | 154,60 | 154,91 | 0,34% | - |
| 27.11.2024 | 157,23 | 157,28 | 153,92 | 154,39 | -1,92% | - |
| 26.11.2024 | 156,60 | 158,35 | 155,00 | 157,42 | 0,60% | - |
| 25.11.2024 | 159,66 | 160,54 | 156,01 | 156,48 | -2,22% | 12,00 |
| 22.11.2024 | 160,46 | 162,29 | 158,25 | 160,03 | -0,17% | 41,00 |
| 21.11.2024 | 157,87 | 160,35 | 154,57 | 160,30 | 1,33% | 150,00 |
| 20.11.2024 | 157,25 | 159,26 | 156,98 | 158,19 | 0,84% | - |
| 19.11.2024 | 155,00 | 157,03 | 152,81 | 156,87 | 1,32% | - |
| 18.11.2024 | 153,43 | 155,27 | 141,66 | 154,83 | 0,98% | 18,00 |
| 15.11.2024 | 154,80 | 155,50 | 153,03 | 153,32 | -1,75% | 20,00 |
| 14.11.2024 | 154,05 | 156,13 | 153,73 | 156,05 | 1,30% | 103,00 |
| 13.11.2024 | 153,06 | 154,19 | 152,46 | 154,05 | 0,47% | 103,00 |
| 12.11.2024 | 149,67 | 153,38 | 149,20 | 153,33 | 2,48% | 12,00 |
| 11.11.2024 | 147,62 | 149,91 | 147,58 | 149,62 | 1,57% | 140,00 |
| 08.11.2024 | 148,53 | 149,02 | 146,30 | 147,31 | -0,55% | - |
| 07.11.2024 | 147,26 | 148,44 | 145,43 | 148,12 | 0,67% | - |