2,939€
0,72%
Echtzeit-Aktienkurs EUROAPI SAS EO 1
Bid:
Ask:
Aktienkurse zur EUROAPI SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,92 | 2,96 | 2,91 | 2,95 | 1,17% | 267.852,00 |
| 29.04.2024 | 2,78 | 2,92 | 2,76 | 2,92 | 5,72% | 206.424,00 |
| 26.04.2024 | 2,61 | 2,76 | 2,58 | 2,76 | 6,32% | 241.107,00 |
| 25.04.2024 | 2,69 | 2,74 | 2,59 | 2,60 | -3,35% | 194.202,00 |
| 24.04.2024 | 2,76 | 2,77 | 2,68 | 2,69 | -2,75% | 196.544,00 |
| 23.04.2024 | 2,76 | 2,78 | 2,70 | 2,76 | 0,44% | 208.240,00 |
| 22.04.2024 | 2,69 | 2,75 | 2,64 | 2,75 | 2,54% | 268.326,00 |
| 19.04.2024 | 2,57 | 2,68 | 2,51 | 2,68 | 3,63% | 517.641,00 |
| 18.04.2024 | 2,69 | 2,69 | 2,57 | 2,59 | -3,22% | 290.384,00 |
| 17.04.2024 | 2,70 | 2,72 | 2,66 | 2,67 | -1,76% | 183.037,00 |
| 16.04.2024 | 2,73 | 2,73 | 2,66 | 2,72 | -1,66% | 197.377,00 |
| 15.04.2024 | 2,78 | 2,88 | 2,74 | 2,77 | -1,00% | 358.194,00 |
| 12.04.2024 | 2,96 | 2,98 | 2,80 | 2,80 | -5,54% | 393.264,00 |
| 11.04.2024 | 2,93 | 3,01 | 2,90 | 2,96 | 0,54% | 242.772,00 |
| 10.04.2024 | 3,05 | 3,09 | 2,91 | 2,94 | -1,74% | 400.393,00 |
| 09.04.2024 | 2,97 | 3,00 | 2,91 | 3,00 | 0,54% | 300.465,00 |
| 08.04.2024 | 2,81 | 2,99 | 2,79 | 2,98 | 5,30% | 476.537,00 |
| 05.04.2024 | 2,75 | 2,83 | 2,72 | 2,83 | 1,73% | 475.894,00 |
| 04.04.2024 | 2,72 | 2,79 | 2,70 | 2,78 | 2,51% | 280.684,00 |
| 03.04.2024 | 2,66 | 2,74 | 2,65 | 2,71 | 2,11% | 553.570,00 |
| 02.04.2024 | 2,79 | 2,79 | 2,61 | 2,66 | -4,90% | 509.133,00 |
| 28.03.2024 | 2,70 | 2,80 | 2,63 | 2,80 | 3,10% | 515.487,00 |
| 27.03.2024 | 2,52 | 2,74 | 2,52 | 2,71 | 7,24% | 738.046,00 |
| 26.03.2024 | 2,61 | 2,66 | 2,49 | 2,53 | -4,28% | 731.928,00 |
| 25.03.2024 | 2,59 | 2,64 | 2,50 | 2,64 | 1,77% | 499.853,00 |
| 22.03.2024 | 2,39 | 2,61 | 2,39 | 2,60 | 8,22% | 802.524,00 |
| 21.03.2024 | 2,57 | 2,59 | 2,38 | 2,40 | -6,62% | 1.006.503,00 |
| 20.03.2024 | 2,64 | 2,64 | 2,55 | 2,57 | -2,80% | 520.328,00 |
| 19.03.2024 | 2,60 | 2,68 | 2,57 | 2,64 | 0,88% | 599.561,00 |
| 18.03.2024 | 2,69 | 2,85 | 2,60 | 2,62 | -3,00% | 1.058.424,00 |
| 15.03.2024 | 2,90 | 2,90 | 2,26 | 2,70 | -17,51% | 4.728.166,00 |
| 14.03.2024 | 3,16 | 3,34 | 3,16 | 3,27 | 3,64% | 290.860,00 |
| 13.03.2024 | 3,20 | 3,23 | 3,15 | 3,16 | -1,59% | 526.082,00 |
| 12.03.2024 | 3,25 | 3,30 | 3,18 | 3,21 | -1,41% | 558.812,00 |
| 11.03.2024 | 3,35 | 3,44 | 3,25 | 3,26 | -4,26% | 604.085,00 |
| 08.03.2024 | 3,56 | 3,59 | 3,31 | 3,40 | -6,13% | 1.084.381,00 |
| 07.03.2024 | 3,42 | 3,73 | 3,41 | 3,62 | 4,53% | 578.813,00 |
| 06.03.2024 | 3,37 | 3,49 | 3,32 | 3,47 | 0,20% | 710.078,00 |
| 05.03.2024 | 3,51 | 3,53 | 3,20 | 3,46 | -8,81% | 1.360.714,00 |
| 04.03.2024 | 3,99 | 4,03 | 3,79 | 3,79 | -5,20% | 761.402,00 |
| 01.03.2024 | 3,83 | 4,04 | 3,66 | 4,00 | 3,90% | 1.398.272,00 |
| 29.02.2024 | 4,47 | 4,47 | 3,10 | 3,85 | -43,33% | 4.273.155,00 |
| 28.02.2024 | 6,91 | 7,02 | 6,79 | 6,79 | -1,99% | 335.133,00 |
| 27.02.2024 | 6,90 | 6,97 | 6,81 | 6,93 | -0,14% | 190.196,00 |
| 26.02.2024 | 6,75 | 6,94 | 6,75 | 6,94 | 1,88% | 260.736,00 |
| 23.02.2024 | 6,72 | 6,81 | 6,59 | 6,81 | 0,74% | 185.219,00 |
| 22.02.2024 | 6,56 | 6,76 | 6,56 | 6,76 | 2,86% | 179.776,00 |
| 21.02.2024 | 6,40 | 6,58 | 6,39 | 6,58 | 2,62% | 246.102,00 |
| 20.02.2024 | 6,51 | 6,52 | 6,40 | 6,41 | -1,93% | 118.238,00 |
| 19.02.2024 | 6,50 | 6,56 | 6,37 | 6,53 | 0,03% | 215.888,00 |
| 16.02.2024 | 6,67 | 6,76 | 6,53 | 6,53 | -1,60% | 244.136,00 |
| 15.02.2024 | 6,44 | 6,64 | 6,44 | 6,64 | 2,91% | 189.574,00 |
| 14.02.2024 | 6,32 | 6,50 | 6,32 | 6,45 | 1,51% | 152.700,00 |
| 13.02.2024 | 6,25 | 6,36 | 6,24 | 6,35 | 1,47% | 149.652,00 |
| 12.02.2024 | 6,17 | 6,30 | 6,17 | 6,26 | 1,56% | 143.694,00 |
| 09.02.2024 | 6,19 | 6,19 | 6,07 | 6,17 | -0,68% | 141.185,00 |
| 08.02.2024 | 6,16 | 6,32 | 6,16 | 6,21 | 0,75% | 154.179,00 |
| 07.02.2024 | 6,09 | 6,24 | 6,09 | 6,16 | 0,95% | 169.314,00 |
| 06.02.2024 | 6,03 | 6,12 | 5,98 | 6,10 | 1,16% | 410.923,00 |
| 05.02.2024 | 5,78 | 6,06 | 5,75 | 6,03 | 4,11% | 475.636,00 |
| 02.02.2024 | 6,01 | 6,09 | 5,80 | 5,80 | -3,30% | 248.597,00 |
| 01.02.2024 | 6,18 | 6,18 | 5,98 | 5,99 | -3,48% | 517.300,00 |
| 31.01.2024 | 6,32 | 6,33 | 5,98 | 6,21 | -1,40% | 875.435,00 |
| 30.01.2024 | 6,56 | 6,62 | 6,30 | 6,30 | -3,52% | 589.031,00 |
| 29.01.2024 | 6,49 | 6,55 | 6,43 | 6,53 | 0,18% | 511.626,00 |
| 26.01.2024 | 6,26 | 6,52 | 6,26 | 6,52 | 4,66% | 418.202,00 |
| 25.01.2024 | 6,24 | 6,29 | 6,18 | 6,23 | 0,13% | 384.993,00 |
| 24.01.2024 | 6,19 | 6,30 | 6,11 | 6,22 | 1,44% | 532.340,00 |
| 23.01.2024 | 6,17 | 6,23 | 6,09 | 6,13 | -0,97% | 397.287,00 |
| 22.01.2024 | 5,88 | 6,22 | 5,88 | 6,19 | 6,36% | 537.974,00 |
| 19.01.2024 | 6,00 | 6,00 | 5,79 | 5,82 | -3,00% | 360.220,00 |
| 18.01.2024 | 5,96 | 6,12 | 5,96 | 6,00 | -0,23% | 467.972,00 |
| 17.01.2024 | 5,83 | 6,03 | 5,83 | 6,01 | 2,59% | 374.227,00 |
| 16.01.2024 | 5,77 | 5,89 | 5,73 | 5,86 | 1,56% | 460.021,00 |
| 15.01.2024 | 6,02 | 6,04 | 5,77 | 5,77 | -5,07% | 498.199,00 |
| 12.01.2024 | 5,90 | 6,15 | 5,90 | 6,08 | 2,91% | 341.428,00 |
| 11.01.2024 | 6,04 | 6,09 | 5,87 | 5,91 | -2,02% | 938.409,00 |
| 10.01.2024 | 6,00 | 6,11 | 5,95 | 6,03 | 0,84% | 930.600,00 |
| 09.01.2024 | 5,75 | 6,05 | 5,74 | 5,98 | 4,25% | 584.692,00 |
| 08.01.2024 | 5,58 | 5,76 | 5,58 | 5,74 | 2,17% | 289.291,00 |
| 05.01.2024 | 5,48 | 5,64 | 5,40 | 5,61 | 1,59% | 634.001,00 |
| 04.01.2024 | 5,59 | 5,68 | 5,48 | 5,53 | -0,25% | 172.601,00 |
| 03.01.2024 | 5,70 | 5,73 | 5,51 | 5,54 | -3,21% | 372.067,00 |
| 02.01.2024 | 5,74 | 5,88 | 5,72 | 5,72 | -0,10% | 297.899,00 |
| 29.12.2023 | 5,74 | 5,82 | 5,71 | 5,73 | -0,24% | 257.265,00 |
| 28.12.2023 | 5,59 | 5,77 | 5,56 | 5,74 | 2,68% | 333.417,00 |
| 27.12.2023 | 5,60 | 5,69 | 5,59 | 5,59 | -0,29% | 364.449,00 |
| 22.12.2023 | 5,52 | 5,68 | 5,49 | 5,61 | 0,86% | 423.488,00 |
| 21.12.2023 | 5,42 | 5,56 | 5,42 | 5,56 | 1,76% | 336.924,00 |
| 20.12.2023 | 5,34 | 5,47 | 5,32 | 5,47 | 2,36% | 302.950,00 |
| 19.12.2023 | 5,17 | 5,34 | 5,17 | 5,34 | 3,93% | 379.052,00 |
| 18.12.2023 | 5,14 | 5,14 | 5,14 | 5,14 | 2,60% | 414.724,00 |
| 15.12.2023 | 4,91 | 5,10 | 4,88 | 5,01 | 2,71% | 575.388,00 |
| 14.12.2023 | 4,87 | 4,96 | 4,83 | 4,88 | 2,03% | 427.751,00 |
| 13.12.2023 | 4,90 | 4,95 | 4,77 | 4,78 | -2,57% | 274.549,00 |
| 12.12.2023 | 5,03 | 5,14 | 4,91 | 4,91 | -2,56% | 365.409,00 |
| 11.12.2023 | 4,94 | 5,03 | 4,86 | 5,03 | 1,08% | 524.990,00 |
| 08.12.2023 | 5,01 | 5,08 | 4,97 | 4,98 | -0,32% | 287.287,00 |
| 07.12.2023 | 5,00 | 5,00 | 5,00 | 5,00 | -1,15% | 363.443,00 |
| 06.12.2023 | 5,24 | 5,27 | 4,87 | 5,05 | -4,03% | 687.020,00 |