171,840€
0,20%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 170,09 | 172,04 | 167,99 | 171,84 | 0,06% | - |
| 16.10.2025 | 172,19 | 172,48 | 171,24 | 171,73 | -0,47% | - |
| 15.10.2025 | 172,51 | 173,05 | 172,01 | 172,54 | -0,17% | 10,00 |
| 14.10.2025 | 171,73 | 173,67 | 171,48 | 172,84 | -0,10% | 8,00 |
| 13.10.2025 | 172,26 | 173,38 | 171,88 | 173,02 | 0,50% | - |
| 10.10.2025 | 173,08 | 173,24 | 171,91 | 172,16 | -0,61% | - |
| 09.10.2025 | 171,69 | 173,28 | 171,67 | 173,21 | 0,69% | - |
| 08.10.2025 | 171,70 | 172,56 | 171,53 | 172,02 | 0,21% | - |
| 07.10.2025 | 171,55 | 172,00 | 171,35 | 171,66 | 0,30% | 20,00 |
| 06.10.2025 | 171,46 | 171,84 | 171,08 | 171,14 | 0,29% | 10,00 |
| 03.10.2025 | 171,52 | 171,59 | 170,64 | 170,64 | -0,43% | 6,00 |
| 02.10.2025 | 172,44 | 172,44 | 171,15 | 171,38 | -0,20% | 476,00 |
| 01.10.2025 | 170,74 | 172,65 | 170,31 | 171,72 | 0,05% | - |
| 30.09.2025 | 172,65 | 172,65 | 171,36 | 171,64 | -0,30% | 80,00 |
| 29.09.2025 | 165,28 | 185,43 | 160,52 | 172,16 | 4,33% | 584,00 |
| 26.09.2025 | 144,13 | 168,53 | 144,13 | 165,01 | 14,00% | - |
| 25.09.2025 | 142,88 | 145,16 | 142,01 | 144,74 | 1,36% | 50,00 |
| 24.09.2025 | 147,75 | 149,10 | 141,66 | 142,80 | -3,23% | 200,00 |
| 23.09.2025 | 146,82 | 148,21 | 146,69 | 147,56 | 0,60% | - |
| 22.09.2025 | 147,72 | 147,72 | 145,73 | 146,68 | -0,35% | 400,00 |
| 19.09.2025 | 147,10 | 148,67 | 145,89 | 147,20 | -0,46% | 25,00 |
| 18.09.2025 | 147,78 | 148,40 | 145,63 | 147,88 | 0,49% | 175,00 |
| 17.09.2025 | 145,46 | 147,29 | 143,91 | 147,16 | -0,54% | - |
| 16.09.2025 | 145,71 | 147,96 | 144,66 | 147,96 | 1,44% | 150,00 |
| 15.09.2025 | 147,10 | 147,58 | 145,62 | 145,86 | -0,65% | - |
| 12.09.2025 | 144,94 | 147,39 | 144,19 | 146,81 | 1,73% | - |
| 11.09.2025 | 145,69 | 146,73 | 143,69 | 144,32 | -0,37% | - |
| 10.09.2025 | 142,20 | 145,02 | 140,50 | 144,85 | 1,66% | 20,00 |
| 09.09.2025 | 142,83 | 143,37 | 141,43 | 142,48 | 0,04% | - |
| 08.09.2025 | 143,96 | 144,71 | 142,16 | 142,42 | -1,23% | 340,00 |
| 05.09.2025 | 144,27 | 145,21 | 142,11 | 144,20 | -0,48% | 200,00 |
| 04.09.2025 | 144,09 | 144,90 | 142,20 | 144,90 | 0,71% | 10,00 |
| 03.09.2025 | 147,38 | 147,99 | 143,52 | 143,88 | -2,36% | - |
| 02.09.2025 | 146,88 | 148,49 | 145,55 | 147,36 | 0,68% | 2,00 |
| 01.09.2025 | 146,69 | 147,18 | 146,31 | 146,36 | -0,48% | - |
| 29.08.2025 | 146,43 | 147,58 | 145,86 | 147,07 | 0,51% | - |
| 28.08.2025 | 148,09 | 148,89 | 144,73 | 146,33 | -1,42% | - |
| 27.08.2025 | 148,12 | 149,61 | 148,01 | 148,44 | -0,12% | - |
| 26.08.2025 | 148,36 | 148,78 | 146,80 | 148,62 | -0,13% | - |
| 25.08.2025 | 146,44 | 149,01 | 145,96 | 148,82 | 1,79% | - |
| 22.08.2025 | 147,99 | 148,83 | 145,22 | 146,20 | -1,06% | - |
| 21.08.2025 | 147,13 | 147,95 | 146,34 | 147,76 | 0,49% | - |
| 20.08.2025 | 146,21 | 147,89 | 145,71 | 147,04 | 0,32% | - |
| 19.08.2025 | 144,74 | 146,80 | 143,70 | 146,57 | 1,09% | - |
| 18.08.2025 | 149,43 | 149,44 | 144,09 | 144,99 | -2,87% | 80,00 |
| 15.08.2025 | 153,86 | 154,05 | 147,79 | 149,27 | -2,87% | 32,00 |
| 14.08.2025 | 152,49 | 155,21 | 152,46 | 153,68 | 0,77% | 35,00 |
| 13.08.2025 | 152,25 | 153,71 | 150,84 | 152,50 | 0,01% | 5,00 |
| 12.08.2025 | 151,58 | 153,14 | 149,75 | 152,48 | 0,51% | - |
| 11.08.2025 | 143,81 | 152,18 | 143,75 | 151,70 | 5,38% | - |
| 08.08.2025 | 139,86 | 144,08 | 139,07 | 143,96 | 3,12% | - |
| 07.08.2025 | 139,91 | 141,02 | 138,54 | 139,61 | -0,17% | - |
| 06.08.2025 | 139,51 | 139,89 | 137,31 | 139,85 | 0,53% | - |
| 05.08.2025 | 137,93 | 143,74 | 137,47 | 139,11 | 0,73% | 36,00 |
| 04.08.2025 | 136,26 | 138,59 | 135,29 | 138,10 | 1,78% | - |
| 01.08.2025 | 133,38 | 136,65 | 131,01 | 135,68 | 1,60% | 296,00 |
| 31.07.2025 | 137,13 | 137,36 | 133,25 | 133,54 | -2,28% | - |
| 30.07.2025 | 129,80 | 138,77 | 129,46 | 136,65 | 6,81% | 16,00 |
| 29.07.2025 | 131,48 | 132,85 | 127,28 | 127,94 | -2,40% | 4,00 |
| 28.07.2025 | 129,79 | 131,79 | 129,79 | 131,08 | 1,49% | 1.348,00 |
| 25.07.2025 | 130,47 | 130,73 | 128,95 | 129,16 | -0,57% | - |
| 24.07.2025 | 130,51 | 131,07 | 129,28 | 129,90 | -0,52% | - |
| 23.07.2025 | 134,50 | 134,68 | 130,49 | 130,58 | -2,28% | - |
| 22.07.2025 | 131,21 | 135,56 | 131,03 | 133,63 | 1,83% | - |
| 21.07.2025 | 129,20 | 131,37 | 128,44 | 131,23 | 1,62% | - |
| 18.07.2025 | 129,26 | 130,23 | 128,21 | 129,14 | -0,09% | - |
| 17.07.2025 | 128,54 | 129,71 | 128,05 | 129,26 | 0,75% | - |
| 16.07.2025 | 127,77 | 129,58 | 127,14 | 128,30 | 0,09% | - |
| 15.07.2025 | 127,74 | 128,67 | 126,02 | 128,18 | 0,49% | - |
| 14.07.2025 | 126,66 | 128,52 | 126,03 | 127,55 | 0,32% | - |
| 11.07.2025 | 129,05 | 129,40 | 126,96 | 127,14 | -1,70% | - |
| 10.07.2025 | 129,81 | 130,73 | 129,23 | 129,34 | -0,71% | - |
| 09.07.2025 | 130,19 | 131,00 | 129,29 | 130,27 | 0,06% | - |
| 08.07.2025 | 130,95 | 131,65 | 129,91 | 130,19 | -0,64% | - |
| 07.07.2025 | 131,63 | 133,05 | 130,85 | 131,03 | 0,15% | - |
| 04.07.2025 | 131,56 | 131,56 | 130,82 | 130,84 | -1,05% | - |
| 03.07.2025 | 133,23 | 134,13 | 130,57 | 132,23 | -0,64% | - |
| 02.07.2025 | 135,22 | 135,72 | 132,89 | 133,08 | -1,35% | - |
| 01.07.2025 | 135,28 | 136,47 | 134,71 | 134,90 | -0,48% | - |
| 30.06.2025 | 135,11 | 135,68 | 133,65 | 135,55 | 0,62% | 18,00 |
| 27.06.2025 | 135,14 | 135,30 | 133,96 | 134,72 | -0,04% | - |
| 26.06.2025 | 135,28 | 135,41 | 133,95 | 134,78 | -0,45% | - |
| 25.06.2025 | 136,05 | 137,01 | 135,13 | 135,39 | -0,46% | - |
| 24.06.2025 | 134,64 | 136,09 | 133,73 | 136,02 | 2,03% | - |
| 23.06.2025 | 130,64 | 133,46 | 130,50 | 133,32 | 1,94% | - |
| 20.06.2025 | 130,80 | 132,51 | 129,92 | 130,78 | 0,50% | 34,00 |
| 19.06.2025 | 131,39 | 131,49 | 130,13 | 130,13 | -1,10% | - |
| 18.06.2025 | 130,83 | 133,29 | 130,70 | 131,58 | 0,50% | - |
| 17.06.2025 | 130,19 | 131,02 | 129,45 | 130,92 | 0,12% | - |
| 16.06.2025 | 128,76 | 130,77 | 127,45 | 130,76 | 1,71% | - |
| 13.06.2025 | 128,18 | 130,27 | 128,00 | 128,56 | -0,82% | 4,00 |
| 12.06.2025 | 127,77 | 129,62 | 126,34 | 129,62 | 0,79% | - |
| 11.06.2025 | 128,44 | 129,26 | 126,98 | 128,61 | -0,17% | - |
| 10.06.2025 | 128,54 | 129,57 | 127,40 | 128,83 | 0,19% | - |
| 09.06.2025 | 130,78 | 131,51 | 128,01 | 128,59 | -2,01% | - |
| 06.06.2025 | 129,73 | 132,35 | 129,67 | 131,23 | 1,50% | - |
| 05.06.2025 | 130,09 | 130,58 | 128,06 | 129,29 | -0,61% | - |
| 04.06.2025 | 128,68 | 130,36 | 127,65 | 130,09 | 1,15% | - |
| 03.06.2025 | 127,31 | 128,62 | 126,99 | 128,61 | 0,93% | - |
| 02.06.2025 | 125,71 | 127,96 | 124,94 | 127,43 | 0,66% | - |