3,201€
-0,34%
Echtzeit-Aktienkurs EuroAPI SAS
Bid:
Ask:
Aktienkurse zur EuroAPI SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,22 | 3,22 | 3,14 | 3,19 | -0,81% | 10.705,00 |
| 15.05.2024 | 3,23 | 3,23 | 3,15 | 3,21 | 1,13% | 1.081,00 |
| 14.05.2024 | 3,21 | 3,25 | 3,18 | 3,18 | -1,37% | 10.264,00 |
| 13.05.2024 | 3,10 | 3,25 | 3,04 | 3,22 | 4,75% | 7.031,00 |
| 10.05.2024 | 3,11 | 3,17 | 3,07 | 3,07 | -0,90% | 1.266,00 |
| 09.05.2024 | 3,05 | 3,10 | 3,05 | 3,10 | 1,51% | 2.674,00 |
| 08.05.2024 | 3,06 | 3,10 | 3,01 | 3,06 | -0,33% | 1.940,00 |
| 07.05.2024 | 2,93 | 3,07 | 2,92 | 3,07 | 4,93% | 1.507,00 |
| 06.05.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 0,41% | 6.426,00 |
| 03.05.2024 | 2,87 | 2,93 | 2,87 | 2,91 | 1,89% | 64,00 |
| 02.05.2024 | 2,93 | 2,95 | 2,86 | 2,86 | -3,51% | 2.497,00 |
| 30.04.2024 | 2,95 | 2,96 | 2,92 | 2,96 | 2,07% | 7.418,00 |
| 29.04.2024 | 2,79 | 2,93 | 2,76 | 2,90 | 5,45% | 1.271,00 |
| 26.04.2024 | 2,60 | 2,75 | 2,60 | 2,75 | 5,44% | 617,00 |
| 25.04.2024 | 2,66 | 2,71 | 2,61 | 2,61 | -2,47% | 1.084,00 |
| 24.04.2024 | 2,76 | 2,76 | 2,67 | 2,67 | -2,90% | 130,00 |
| 23.04.2024 | 2,75 | 2,78 | 2,71 | 2,75 | 0,07% | 5.315,00 |
| 22.04.2024 | 2,71 | 2,75 | 2,64 | 2,75 | 2,61% | 335,00 |
| 19.04.2024 | 2,58 | 2,68 | 2,52 | 2,68 | 4,44% | 5.266,00 |
| 18.04.2024 | 2,68 | 2,68 | 2,57 | 2,57 | -4,18% | 1.909,00 |
| 17.04.2024 | 2,68 | 2,68 | 2,67 | 2,68 | -1,47% | 193,00 |
| 16.04.2024 | 2,72 | 2,72 | 2,67 | 2,72 | -2,86% | 773,00 |
| 15.04.2024 | 2,83 | 2,87 | 2,74 | 2,80 | 0,00% | 6.102,00 |
| 12.04.2024 | 2,96 | 2,96 | 2,78 | 2,80 | -5,15% | 3.586,00 |
| 11.04.2024 | 2,91 | 2,97 | 2,91 | 2,95 | 1,03% | 3.066,00 |
| 10.04.2024 | 3,08 | 3,08 | 2,92 | 2,92 | -3,69% | 4.140,00 |
| 09.04.2024 | 2,99 | 3,04 | 2,95 | 3,03 | 1,47% | 6.830,00 |
| 08.04.2024 | 2,90 | 2,99 | 2,82 | 2,99 | 3,10% | 7.770,00 |
| 05.04.2024 | 2,78 | 2,90 | 2,72 | 2,90 | 5,00% | 12.357,00 |
| 04.04.2024 | 2,71 | 2,80 | 2,71 | 2,76 | 2,37% | 2.106,00 |
| 03.04.2024 | 2,68 | 2,71 | 2,68 | 2,70 | 0,97% | 3.972,00 |
| 02.04.2024 | 2,83 | 2,83 | 2,60 | 2,67 | -4,06% | 4.499,00 |
| 28.03.2024 | 2,71 | 2,79 | 2,62 | 2,79 | 2,92% | 5.500,00 |
| 27.03.2024 | 2,64 | 2,73 | 2,62 | 2,71 | 7,89% | 11.442,00 |
| 26.03.2024 | 2,63 | 2,63 | 2,49 | 2,51 | -4,46% | 29.721,00 |
| 25.03.2024 | 2,61 | 2,65 | 2,51 | 2,63 | 0,46% | 8.387,00 |
| 22.03.2024 | 2,38 | 2,61 | 2,38 | 2,61 | 9,70% | 7.833,00 |
| 21.03.2024 | 2,58 | 2,58 | 2,38 | 2,38 | -7,53% | 8.495,00 |
| 20.03.2024 | 2,65 | 2,65 | 2,56 | 2,58 | -1,83% | 7.852,00 |
| 19.03.2024 | 2,64 | 2,64 | 2,58 | 2,62 | 1,51% | 2.375,00 |
| 18.03.2024 | 2,76 | 2,84 | 2,59 | 2,59 | -5,21% | 28.858,00 |
| 15.03.2024 | 2,80 | 2,80 | 2,20 | 2,73 | -2,61% | 33.274,00 |
| 14.03.2024 | 3,18 | 3,33 | 2,80 | 2,80 | -11,76% | 12.844,00 |
| 13.03.2024 | 3,20 | 3,20 | 3,15 | 3,17 | -0,78% | 2.811,00 |
| 12.03.2024 | 3,27 | 3,27 | 3,19 | 3,20 | -1,33% | 10.206,00 |
| 11.03.2024 | 3,42 | 3,42 | 3,24 | 3,24 | -4,56% | 21.963,00 |
| 08.03.2024 | 3,61 | 3,61 | 3,34 | 3,40 | -5,95% | 22.626,00 |
| 07.03.2024 | 3,42 | 3,71 | 3,42 | 3,61 | 3,62% | 8.965,00 |
| 06.03.2024 | 3,54 | 3,55 | 3,37 | 3,49 | -0,20% | 21.295,00 |
| 05.03.2024 | 3,74 | 3,74 | 3,25 | 3,49 | -7,10% | 22.642,00 |
| 04.03.2024 | 4,03 | 4,03 | 3,75 | 3,76 | -5,88% | 10.420,00 |
| 01.03.2024 | 4,04 | 4,10 | 3,77 | 3,99 | 1,89% | 23.252,00 |
| 29.02.2024 | 6,25 | 6,35 | 3,15 | 3,92 | -43,68% | 105.967,00 |
| 28.02.2024 | 6,97 | 7,10 | 6,76 | 6,96 | 0,99% | 5.279,00 |
| 27.02.2024 | 6,85 | 6,95 | 6,82 | 6,89 | -0,95% | 1.915,00 |
| 26.02.2024 | 6,77 | 7,07 | 6,77 | 6,96 | 2,53% | 11.112,00 |
| 23.02.2024 | 6,71 | 6,79 | 6,61 | 6,79 | 1,19% | 1.384,00 |
| 22.02.2024 | 6,68 | 6,74 | 6,62 | 6,71 | 2,44% | 1.952,00 |
| 21.02.2024 | 6,50 | 6,55 | 6,42 | 6,55 | 1,36% | 627,00 |
| 20.02.2024 | 6,47 | 6,51 | 6,44 | 6,46 | -0,65% | 139,00 |
| 19.02.2024 | 6,57 | 6,57 | 6,37 | 6,50 | -0,31% | 1.140,00 |
| 16.02.2024 | 6,74 | 6,74 | 6,49 | 6,52 | -1,54% | 11.748,00 |
| 15.02.2024 | 6,50 | 6,62 | 6,46 | 6,62 | 2,79% | 3.062,00 |
| 14.02.2024 | 6,25 | 6,49 | 6,25 | 6,44 | 3,01% | 726,00 |
| 13.02.2024 | 6,27 | 6,36 | 6,25 | 6,25 | 0,58% | 2.223,00 |
| 12.02.2024 | 6,15 | 6,30 | 6,15 | 6,22 | 1,34% | 9.553,00 |
| 09.02.2024 | 6,15 | 6,15 | 6,07 | 6,14 | -0,62% | 162,00 |
| 08.02.2024 | 6,23 | 6,27 | 6,17 | 6,17 | 0,49% | 4.021,00 |
| 07.02.2024 | 6,08 | 6,22 | 6,08 | 6,14 | 1,22% | 113,00 |
| 06.02.2024 | 6,09 | 6,11 | 6,00 | 6,07 | 0,76% | 1.145,00 |
| 05.02.2024 | 5,83 | 6,06 | 5,83 | 6,02 | 3,65% | 1.269,00 |
| 02.02.2024 | 6,04 | 6,06 | 5,81 | 5,81 | -2,94% | 3.680,00 |
| 01.02.2024 | 6,06 | 6,09 | 5,98 | 5,99 | -2,79% | 1.581,00 |
| 31.01.2024 | 6,30 | 6,30 | 5,99 | 6,16 | -2,65% | 16.341,00 |
| 30.01.2024 | 6,57 | 6,58 | 6,26 | 6,33 | -3,57% | 3.293,00 |
| 29.01.2024 | 6,47 | 6,56 | 6,45 | 6,56 | 0,18% | 2.711,00 |
| 26.01.2024 | 6,31 | 6,55 | 6,31 | 6,55 | 5,65% | 2.765,00 |
| 25.01.2024 | 6,23 | 6,28 | 6,20 | 6,20 | -0,80% | 335,00 |
| 24.01.2024 | 6,15 | 6,29 | 6,11 | 6,25 | 2,19% | 1.689,00 |
| 23.01.2024 | 6,19 | 6,19 | 6,10 | 6,12 | 0,00% | 2.843,00 |
| 22.01.2024 | 5,83 | 6,21 | 5,83 | 6,12 | 5,27% | 1.374,00 |
| 19.01.2024 | 6,05 | 6,06 | 5,80 | 5,81 | -3,20% | 1.014,00 |
| 18.01.2024 | 6,01 | 6,10 | 5,96 | 6,00 | 0,30% | 2.417,00 |
| 17.01.2024 | 5,90 | 6,00 | 5,83 | 5,98 | 2,33% | 1.020,00 |
| 16.01.2024 | 5,75 | 5,85 | 5,74 | 5,85 | 1,78% | 262,00 |
| 15.01.2024 | 6,07 | 6,07 | 5,75 | 5,75 | -5,06% | 10.979,00 |
| 12.01.2024 | 5,95 | 6,14 | 5,95 | 6,05 | 1,85% | 2.591,00 |
| 11.01.2024 | 6,00 | 6,11 | 5,88 | 5,94 | -1,88% | 4.044,00 |
| 10.01.2024 | 6,00 | 6,11 | 5,98 | 6,06 | 1,75% | 3.280,00 |
| 09.01.2024 | 5,72 | 5,99 | 5,72 | 5,95 | 3,66% | 7.160,00 |
| 08.01.2024 | 5,57 | 5,74 | 5,57 | 5,74 | 2,87% | 1.053,00 |
| 05.01.2024 | 5,47 | 5,63 | 5,40 | 5,58 | 1,71% | 1.648,00 |
| 04.01.2024 | 5,64 | 5,64 | 5,49 | 5,49 | -0,40% | 1.977,00 |
| 03.01.2024 | 5,69 | 5,69 | 5,51 | 5,51 | -3,27% | 1.054,00 |
| 02.01.2024 | 5,77 | 5,86 | 5,70 | 5,70 | -0,52% | 2.059,00 |
| 29.12.2023 | 5,73 | 5,77 | 5,71 | 5,73 | 0,03% | 2.590,00 |
| 28.12.2023 | 5,60 | 5,74 | 5,57 | 5,72 | 2,80% | 9.748,00 |
| 27.12.2023 | 5,70 | 5,70 | 5,57 | 5,57 | -1,00% | 3.302,00 |
| 22.12.2023 | 5,59 | 5,66 | 5,51 | 5,62 | 0,61% | 6.021,00 |
| 21.12.2023 | 5,39 | 5,59 | 5,39 | 5,59 | 3,94% | 8.084,00 |