135,010€
1,50%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 133,82 | 134,48 | 133,58 | 134,48 | 1,10% | 139,00 |
| 31.03.2025 | 132,22 | 133,16 | 131,88 | 133,02 | 0,12% | 1.039,00 |
| 28.03.2025 | 134,62 | 134,72 | 132,86 | 132,86 | -1,64% | 127,00 |
| 27.03.2025 | 135,44 | 135,44 | 133,72 | 135,08 | 0,18% | 338,00 |
| 26.03.2025 | 134,18 | 135,10 | 133,52 | 134,84 | 0,99% | 180,00 |
| 25.03.2025 | 133,40 | 135,30 | 133,40 | 133,52 | 0,13% | 750,00 |
| 24.03.2025 | 134,02 | 134,68 | 133,34 | 133,34 | 0,39% | 759,00 |
| 21.03.2025 | 131,66 | 133,20 | 131,26 | 132,82 | 0,91% | 181,00 |
| 20.03.2025 | 130,58 | 131,64 | 130,22 | 131,62 | 0,63% | 271,00 |
| 19.03.2025 | 129,82 | 130,80 | 129,64 | 130,80 | 0,82% | 753,00 |
| 18.03.2025 | 130,34 | 130,86 | 129,74 | 129,74 | -0,55% | 74,00 |
| 17.03.2025 | 125,92 | 131,00 | 125,90 | 130,46 | 2,11% | 105,00 |
| 14.03.2025 | 127,92 | 127,98 | 126,98 | 127,76 | 0,60% | 507,00 |
| 13.03.2025 | 124,06 | 127,06 | 124,06 | 127,00 | 1,73% | 310,00 |
| 12.03.2025 | 126,50 | 126,92 | 124,84 | 124,84 | -1,70% | 295,00 |
| 11.03.2025 | 129,30 | 129,30 | 125,52 | 127,00 | -2,26% | 154,00 |
| 10.03.2025 | 128,98 | 131,98 | 127,60 | 129,94 | 0,84% | 1.702,00 |
| 07.03.2025 | 126,62 | 128,86 | 125,40 | 128,86 | 1,83% | 312,00 |
| 06.03.2025 | 123,62 | 126,60 | 123,10 | 126,54 | 1,85% | 608,00 |
| 05.03.2025 | 123,62 | 124,32 | 122,50 | 124,24 | -0,37% | 358,00 |
| 04.03.2025 | 123,18 | 126,00 | 121,76 | 124,70 | 0,94% | 2.409,00 |
| 03.03.2025 | 123,84 | 125,00 | 123,50 | 123,54 | -0,21% | 691,00 |
| 28.02.2025 | 125,32 | 126,26 | 123,80 | 123,80 | -1,86% | 419,00 |
| 27.02.2025 | 125,44 | 126,36 | 125,38 | 126,14 | 0,22% | 1.248,00 |
| 26.02.2025 | 125,48 | 126,80 | 124,50 | 125,86 | -0,11% | 1.084,00 |
| 25.02.2025 | 128,66 | 128,84 | 125,54 | 126,00 | -1,75% | 1.073,00 |
| 24.02.2025 | 125,84 | 128,24 | 125,18 | 128,24 | 1,96% | 742,00 |
| 21.02.2025 | 123,58 | 125,78 | 123,58 | 125,78 | 1,48% | 1.264,00 |
| 20.02.2025 | 123,94 | 124,66 | 123,80 | 123,94 | 0,06% | 312,00 |
| 19.02.2025 | 122,58 | 125,00 | 122,12 | 123,86 | 0,88% | 791,00 |
| 18.02.2025 | 123,02 | 124,22 | 122,78 | 122,78 | -0,29% | 588,00 |
| 17.02.2025 | 123,36 | 123,96 | 123,06 | 123,14 | -0,47% | 606,00 |
| 14.02.2025 | 124,60 | 124,80 | 122,84 | 123,72 | -0,23% | 1.880,00 |
| 13.02.2025 | 125,66 | 126,24 | 123,42 | 124,00 | -1,82% | 1.790,00 |
| 12.02.2025 | 128,86 | 129,20 | 126,30 | 126,30 | -1,45% | 1.045,00 |
| 11.02.2025 | 127,48 | 130,00 | 127,10 | 128,16 | 0,28% | 1.080,00 |
| 10.02.2025 | 124,94 | 128,00 | 124,54 | 127,80 | 2,32% | 942,00 |
| 07.02.2025 | 126,36 | 127,50 | 123,00 | 124,90 | -1,62% | 1.702,00 |
| 06.02.2025 | 125,42 | 127,00 | 124,52 | 126,96 | 1,32% | 2.330,00 |
| 05.02.2025 | 120,50 | 125,30 | 118,00 | 125,30 | 7,13% | 6.694,00 |
| 04.02.2025 | 120,14 | 120,20 | 115,84 | 116,96 | -1,88% | 1.392,00 |
| 03.02.2025 | 117,36 | 119,64 | 117,36 | 119,20 | 0,39% | 3.024,00 |
| 31.01.2025 | 114,40 | 120,00 | 114,40 | 118,74 | 3,92% | 6.419,00 |
| 30.01.2025 | 113,04 | 114,26 | 111,50 | 114,26 | 1,62% | 793,00 |
| 29.01.2025 | 112,10 | 113,18 | 111,46 | 112,44 | 0,79% | 1.440,00 |
| 28.01.2025 | 113,20 | 113,92 | 110,78 | 111,56 | -0,84% | 2.451,00 |
| 27.01.2025 | 111,00 | 113,12 | 109,14 | 112,50 | 1,26% | 5.399,00 |
| 24.01.2025 | 113,60 | 113,88 | 109,82 | 111,10 | -2,46% | 5.461,00 |
| 23.01.2025 | 121,20 | 121,32 | 111,12 | 113,90 | -16,68% | 14.308,00 |
| 22.01.2025 | 137,64 | 137,84 | 136,70 | 136,70 | -0,71% | 475,00 |
| 21.01.2025 | 137,22 | 138,26 | 137,22 | 137,68 | 0,12% | 204,00 |
| 20.01.2025 | 138,10 | 138,20 | 136,82 | 137,52 | -0,43% | 434,00 |
| 17.01.2025 | 137,32 | 139,00 | 137,32 | 138,12 | 0,57% | 410,00 |
| 16.01.2025 | 138,02 | 138,26 | 136,72 | 137,34 | -0,33% | 142,00 |
| 15.01.2025 | 137,32 | 138,72 | 137,32 | 137,80 | 0,48% | 540,00 |
| 14.01.2025 | 138,54 | 139,22 | 137,14 | 137,14 | -0,97% | 155,00 |
| 13.01.2025 | 136,90 | 138,94 | 136,52 | 138,48 | 0,28% | 443,00 |
| 10.01.2025 | 139,86 | 139,86 | 137,30 | 138,10 | -1,76% | 812,00 |
| 09.01.2025 | 139,40 | 140,58 | 139,36 | 140,58 | 0,88% | 199,00 |
| 08.01.2025 | 140,88 | 141,00 | 138,78 | 139,36 | -0,68% | 173,00 |
| 07.01.2025 | 139,74 | 141,90 | 138,78 | 140,32 | 0,23% | 384,00 |
| 06.01.2025 | 141,60 | 141,68 | 139,16 | 140,00 | -1,62% | 706,00 |
| 03.01.2025 | 141,70 | 142,52 | 141,48 | 142,30 | 0,01% | 299,00 |
| 02.01.2025 | 141,22 | 143,00 | 141,22 | 142,28 | 0,84% | 189,00 |
| 30.12.2024 | 142,00 | 142,00 | 140,84 | 141,10 | -0,55% | 284,00 |
| 27.12.2024 | 143,08 | 143,08 | 141,24 | 141,88 | 0,52% | 449,00 |
| 23.12.2024 | 142,16 | 142,42 | 140,96 | 141,14 | -0,20% | 703,00 |
| 20.12.2024 | 142,06 | 142,90 | 140,90 | 141,42 | -1,04% | 684,00 |
| 19.12.2024 | 144,22 | 145,14 | 142,90 | 142,90 | -1,11% | 275,00 |
| 18.12.2024 | 145,02 | 146,40 | 144,50 | 144,50 | -2,13% | 375,00 |
| 17.12.2024 | 148,08 | 149,12 | 147,50 | 147,64 | -1,05% | 926,00 |
| 16.12.2024 | 149,10 | 150,62 | 148,34 | 149,20 | -0,27% | 610,00 |
| 13.12.2024 | 155,22 | 155,32 | 149,48 | 149,60 | -4,10% | 420,00 |
| 12.12.2024 | 155,16 | 156,56 | 154,64 | 156,00 | 0,09% | 525,00 |
| 11.12.2024 | 157,16 | 157,66 | 154,44 | 155,86 | -0,89% | 428,00 |
| 10.12.2024 | 156,32 | 158,28 | 156,32 | 157,26 | -0,09% | 180,00 |
| 09.12.2024 | 157,94 | 158,78 | 157,10 | 157,40 | -0,15% | 305,00 |
| 06.12.2024 | 156,06 | 158,26 | 155,72 | 157,64 | 0,63% | 395,00 |
| 05.12.2024 | 158,38 | 158,62 | 156,66 | 156,66 | -1,51% | 303,00 |
| 04.12.2024 | 159,90 | 161,98 | 158,58 | 159,06 | -0,05% | 860,00 |
| 03.12.2024 | 157,86 | 159,14 | 157,20 | 159,14 | 0,70% | 385,00 |
| 02.12.2024 | 155,88 | 158,04 | 155,22 | 158,04 | 2,28% | 411,00 |
| 29.11.2024 | 154,62 | 155,50 | 154,50 | 154,52 | -0,49% | 413,00 |
| 28.11.2024 | 154,68 | 155,48 | 154,42 | 155,28 | 0,57% | 225,00 |
| 27.11.2024 | 156,84 | 156,94 | 154,32 | 154,40 | -1,92% | 284,00 |
| 26.11.2024 | 156,34 | 158,22 | 155,52 | 157,42 | 0,82% | 837,00 |
| 25.11.2024 | 160,04 | 160,76 | 156,14 | 156,14 | -2,53% | 2.196,00 |
| 22.11.2024 | 160,64 | 162,50 | 158,50 | 160,20 | 0,12% | 2.471,00 |
| 21.11.2024 | 157,50 | 160,00 | 157,16 | 160,00 | 1,15% | 821,00 |
| 20.11.2024 | 157,78 | 158,84 | 157,18 | 158,18 | 1,14% | 157,00 |
| 19.11.2024 | 155,48 | 156,44 | 153,36 | 156,40 | 0,92% | 1.123,00 |
| 18.11.2024 | 153,22 | 154,98 | 151,34 | 154,98 | 0,82% | 1.434,00 |
| 15.11.2024 | 154,40 | 155,46 | 153,50 | 153,72 | -1,20% | 657,00 |
| 14.11.2024 | 154,58 | 155,88 | 153,74 | 155,58 | 1,22% | 781,00 |
| 13.11.2024 | 152,80 | 153,94 | 152,66 | 153,70 | 0,62% | 492,00 |
| 12.11.2024 | 149,98 | 152,96 | 149,70 | 152,76 | 2,29% | 1.266,00 |
| 11.11.2024 | 147,26 | 149,72 | 147,26 | 149,34 | 1,03% | 435,00 |
| 08.11.2024 | 148,90 | 149,26 | 146,52 | 147,82 | -0,09% | 458,00 |
| 07.11.2024 | 147,38 | 148,02 | 146,00 | 147,96 | 0,58% | 561,00 |
| 06.11.2024 | 147,34 | 148,80 | 146,82 | 147,10 | 3,97% | 3.174,00 |