129,060€
-0,11%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 126,01 | 126,90 | 124,70 | 126,60 | 0,75% | - |
| 29.05.2025 | 132,18 | 132,18 | 124,05 | 125,66 | -3,41% | - |
| 28.05.2025 | 129,54 | 130,77 | 129,01 | 130,09 | 0,34% | - |
| 27.05.2025 | 130,28 | 131,46 | 128,96 | 129,65 | -0,69% | - |
| 26.05.2025 | 129,78 | 130,66 | 129,71 | 130,55 | 1,01% | - |
| 23.05.2025 | 129,39 | 130,41 | 128,09 | 129,25 | -0,56% | - |
| 22.05.2025 | 133,06 | 133,70 | 129,81 | 129,98 | -2,23% | - |
| 21.05.2025 | 133,45 | 134,36 | 132,50 | 132,95 | -1,27% | 20,00 |
| 20.05.2025 | 133,56 | 134,67 | 132,85 | 134,66 | 0,56% | 64,00 |
| 19.05.2025 | 134,26 | 135,35 | 131,70 | 133,91 | -1,53% | 12,00 |
| 16.05.2025 | 133,21 | 136,08 | 132,70 | 135,99 | 1,67% | - |
| 15.05.2025 | 131,06 | 134,68 | 130,42 | 133,75 | 1,46% | - |
| 14.05.2025 | 133,38 | 133,55 | 131,18 | 131,82 | -1,04% | 45,00 |
| 13.05.2025 | 133,88 | 135,06 | 132,79 | 133,20 | -1,02% | - |
| 12.05.2025 | 138,24 | 139,97 | 133,84 | 134,57 | -1,17% | - |
| 09.05.2025 | 138,97 | 139,15 | 136,03 | 136,17 | -1,78% | - |
| 08.05.2025 | 138,62 | 139,67 | 135,74 | 138,64 | 0,81% | 90,00 |
| 07.05.2025 | 143,50 | 143,92 | 135,24 | 137,53 | 1,18% | - |
| 06.05.2025 | 136,11 | 137,30 | 134,93 | 135,92 | -0,63% | - |
| 05.05.2025 | 132,50 | 137,40 | 131,97 | 136,78 | 2,33% | - |
| 02.05.2025 | 128,11 | 136,14 | 127,29 | 133,66 | 4,40% | - |
| 30.04.2025 | 128,17 | 128,42 | 126,24 | 128,03 | -0,16% | - |
| 29.04.2025 | 128,96 | 129,27 | 127,79 | 128,24 | -0,13% | - |
| 28.04.2025 | 128,20 | 129,77 | 127,47 | 128,41 | -0,53% | - |
| 25.04.2025 | 127,50 | 130,10 | 122,06 | 129,09 | 0,55% | - |
| 24.04.2025 | 126,37 | 129,10 | 124,73 | 128,39 | 1,18% | 25,00 |
| 23.04.2025 | 128,02 | 129,09 | 125,75 | 126,89 | -0,67% | - |
| 22.04.2025 | 122,95 | 128,22 | 122,91 | 127,74 | -0,23% | 4,00 |
| 17.04.2025 | 127,05 | 128,68 | 125,80 | 128,04 | 1,96% | - |
| 16.04.2025 | 126,00 | 129,98 | 125,15 | 125,58 | -2,71% | - |
| 15.04.2025 | 127,89 | 129,34 | 127,85 | 129,08 | 0,72% | 400,00 |
| 14.04.2025 | 126,46 | 128,66 | 125,38 | 128,16 | 1,71% | - |
| 11.04.2025 | 125,04 | 126,90 | 120,95 | 126,01 | 1,28% | - |
| 10.04.2025 | 124,16 | 126,09 | 120,97 | 124,42 | -0,32% | - |
| 09.04.2025 | 116,65 | 128,34 | 116,65 | 124,82 | 3,17% | - |
| 08.04.2025 | 124,25 | 126,09 | 119,79 | 120,99 | -1,94% | - |
| 07.04.2025 | 117,06 | 130,51 | 112,55 | 123,38 | -0,21% | 100,00 |
| 04.04.2025 | 130,34 | 131,54 | 123,25 | 123,64 | -5,85% | - |
| 03.04.2025 | 131,75 | 132,60 | 127,28 | 131,32 | -1,63% | 30,00 |
| 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% | - |