Börse:
68,390€
-2,34%
Echtzeit-Aktienkurs Eiffage S.A.
Bid:
68,180€
Ask:
68,600€
Aktienkurse zur Eiffage S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2020 | 69,49 | 69,81 | 67,93 | 68,35 | -2,40% | 35,00 |
| 23.10.2020 | 69,22 | 70,43 | 68,52 | 70,03 | 1,07% | 95,00 |
| 22.10.2020 | 69,01 | 69,47 | 67,36 | 69,29 | 0,04% | - |
| 21.10.2020 | 71,03 | 71,43 | 69,05 | 69,26 | -2,16% | 1,00 |
| 20.10.2020 | 71,02 | 72,13 | 69,61 | 70,79 | -0,07% | 44,00 |
| 19.10.2020 | 69,94 | 71,77 | 69,88 | 70,84 | 1,55% | 140,00 |
| 16.10.2020 | 69,65 | 70,58 | 69,08 | 69,76 | 0,10% | 21,00 |
| 15.10.2020 | 71,01 | 71,01 | 69,29 | 69,69 | -2,07% | 50,00 |
| 14.10.2020 | 70,91 | 71,80 | 70,38 | 71,16 | 0,48% | 87,00 |
| 13.10.2020 | 73,28 | 73,28 | 70,61 | 70,82 | -3,20% | - |
| 12.10.2020 | 73,30 | 73,81 | 72,27 | 73,16 | 0,70% | 323,00 |
| 09.10.2020 | 74,48 | 74,55 | 72,50 | 72,65 | -2,15% | 15,00 |
| 08.10.2020 | 74,29 | 102,44 | 73,77 | 74,25 | 0,31% | 190,00 |
| 07.10.2020 | 73,20 | 74,27 | 73,00 | 74,02 | 1,65% | 122,00 |
| 06.10.2020 | 72,40 | 74,03 | 72,29 | 72,82 | 0,66% | 96,00 |
| 05.10.2020 | 70,83 | 72,50 | 70,69 | 72,34 | 2,81% | 140,00 |
| 02.10.2020 | 68,06 | 70,68 | 67,34 | 70,36 | 2,40% | 40,00 |
| 01.10.2020 | 71,24 | 71,34 | 68,43 | 68,71 | -2,53% | 164,00 |
| 30.09.2020 | 70,56 | 71,53 | 69,78 | 70,49 | -0,80% | 135,00 |
| 29.09.2020 | 71,24 | 71,49 | 70,05 | 71,06 | 0,13% | - |
| 28.09.2020 | 69,95 | 71,36 | 69,93 | 70,97 | 2,16% | 803,00 |
| 25.09.2020 | 69,76 | 69,78 | 67,59 | 69,47 | 0,00% | 526,00 |
| 24.09.2020 | 69,33 | 70,38 | 68,83 | 69,47 | 0,25% | 300,00 |
| 23.09.2020 | 71,51 | 72,22 | 69,23 | 69,30 | -2,65% | 168,00 |
| 22.09.2020 | 72,19 | 72,33 | 70,44 | 71,19 | -1,66% | - |
| 21.09.2020 | 74,53 | 74,57 | 71,44 | 72,39 | -3,12% | 82,00 |
| 18.09.2020 | 75,20 | 1.066,15 | 74,30 | 74,72 | -0,60% | 1,00 |
| 17.09.2020 | 75,42 | 75,99 | 74,76 | 75,17 | -1,03% | 10,00 |
| 16.09.2020 | 76,47 | 77,12 | 75,57 | 75,95 | -0,59% | 131,00 |
| 15.09.2020 | 77,74 | 78,29 | 18,85 | 76,40 | -1,48% | - |
| 14.09.2020 | 77,36 | 78,57 | 77,27 | 77,55 | 1,07% | - |
| 11.09.2020 | 77,80 | 77,93 | 76,22 | 76,73 | -0,78% | - |
| 10.09.2020 | 80,25 | 80,58 | 77,08 | 77,33 | -2,11% | 21,00 |
| 09.09.2020 | 79,00 | 79,00 | 79,00 | 79,00 | 0,03% | 9,00 |
| 08.09.2020 | 81,45 | 81,55 | 78,90 | 78,98 | -3,04% | - |
| 07.09.2020 | 81,46 | 81,46 | 81,46 | 81,46 | 4,06% | 6,00 |
| 04.09.2020 | 79,36 | 79,36 | 78,28 | 78,28 | -0,84% | 185,00 |
| 03.09.2020 | 78,90 | 78,94 | 78,90 | 78,94 | 0,59% | 16,00 |
| 02.09.2020 | 78,48 | 78,48 | 78,48 | 78,48 | 1,66% | 10,00 |
| 01.09.2020 | 77,10 | 77,38 | 76,92 | 77,20 | 1,05% | 586,00 |
| 31.08.2020 | 77,12 | 77,12 | 75,60 | 76,40 | -5,00% | 727,00 |
| 28.08.2020 | 80,42 | 80,42 | 80,42 | 80,42 | -2,52% | 10,00 |
| 27.08.2020 | 84,00 | 84,00 | 82,50 | 82,50 | 0,34% | 60,00 |
| 26.08.2020 | 82,22 | 82,22 | 82,22 | 82,22 | 0,81% | 80,00 |
| 25.08.2020 | 80,78 | 81,56 | 80,78 | 81,56 | 0,94% | 210,00 |
| 24.08.2020 | 80,70 | 80,92 | 80,68 | 80,80 | 3,15% | 362,00 |
| 21.08.2020 | 77,89 | 78,75 | 76,87 | 78,33 | 0,45% | - |
| 20.08.2020 | 77,98 | 77,98 | 77,98 | 77,98 | -0,76% | 15,00 |
| 19.08.2020 | 78,58 | 78,58 | 78,58 | 78,58 | 0,89% | 30,00 |
| 18.08.2020 | 78,68 | 79,38 | 77,73 | 77,89 | -1,41% | - |
| 17.08.2020 | 79,00 | 79,00 | 79,00 | 79,00 | -0,68% | 100,00 |
| 14.08.2020 | 79,54 | 79,54 | 79,54 | 79,54 | -1,03% | 40,00 |
| 13.08.2020 | 81,52 | 82,27 | 80,10 | 80,37 | -1,87% | - |
| 12.08.2020 | 82,44 | 82,44 | 81,90 | 81,90 | -0,34% | 128,00 |
| 11.08.2020 | 80,22 | 82,22 | 80,22 | 82,18 | 3,11% | 143,00 |
| 10.08.2020 | 79,70 | 79,70 | 79,70 | 79,70 | 2,84% | 31,00 |
| 07.08.2020 | 78,04 | 78,04 | 77,50 | 77,50 | -0,79% | 300,00 |
| 06.08.2020 | 78,10 | 78,12 | 78,10 | 78,12 | 0,10% | 332,00 |
| 05.08.2020 | 78,02 | 78,04 | 78,02 | 78,04 | 0,54% | 96,00 |
| 04.08.2020 | 75,86 | 77,91 | 75,76 | 77,62 | 3,58% | - |
| 03.08.2020 | 74,16 | 74,94 | 74,16 | 74,94 | -1,52% | 116,00 |
| 31.07.2020 | 76,10 | 76,10 | 76,10 | 76,10 | -0,44% | 20,00 |
| 30.07.2020 | 77,04 | 77,26 | 76,44 | 76,44 | -2,36% | 72,00 |
| 29.07.2020 | 76,76 | 78,43 | 76,74 | 78,29 | 1,44% | - |
| 28.07.2020 | 77,18 | 77,18 | 77,18 | 77,18 | 1,07% | 200,00 |
| 27.07.2020 | 76,62 | 76,62 | 76,36 | 76,36 | -2,10% | 28,00 |
| 24.07.2020 | 78,34 | 78,34 | 78,00 | 78,00 | -1,00% | 46,00 |
| 23.07.2020 | 80,24 | 80,79 | 78,53 | 78,79 | -1,17% | - |
| 22.07.2020 | 79,72 | 79,72 | 79,72 | 79,72 | -2,42% | 7,00 |
| 21.07.2020 | 81,70 | 81,70 | 81,70 | 81,70 | 2,05% | 7,00 |
| 20.07.2020 | 80,04 | 80,06 | 80,04 | 80,06 | 0,19% | 780,00 |
| 17.07.2020 | 81,36 | 81,90 | 79,82 | 79,91 | -1,59% | - |
| 16.07.2020 | 81,20 | 81,20 | 81,20 | 81,20 | 0,41% | 25,00 |
| 15.07.2020 | 80,44 | 81,29 | 78,64 | 80,87 | 1,88% | - |
| 14.07.2020 | 79,40 | 80,00 | 79,38 | 79,38 | -0,75% | 35,00 |
| 13.07.2020 | 79,98 | 79,98 | 79,98 | 79,98 | 3,12% | 93,00 |
| 10.07.2020 | 77,56 | 77,56 | 77,56 | 77,56 | -1,67% | 10,00 |
| 09.07.2020 | 79,20 | 79,20 | 78,88 | 78,88 | 0,43% | 75,00 |
| 08.07.2020 | 81,00 | 81,00 | 78,54 | 78,54 | -3,12% | 365,00 |
| 07.07.2020 | 82,78 | 82,78 | 80,90 | 81,07 | -4,13% | - |
| 06.07.2020 | 84,56 | 84,56 | 84,56 | 84,56 | 2,37% | 59,00 |
| 03.07.2020 | 83,58 | 83,58 | 82,60 | 82,60 | -1,13% | 145,00 |
| 02.07.2020 | 82,96 | 83,54 | 82,96 | 83,54 | 2,88% | 16,00 |
| 01.07.2020 | 81,52 | 81,52 | 80,46 | 81,20 | -0,07% | 455,00 |
| 30.06.2020 | 81,26 | 81,84 | 80,30 | 81,26 | 0,17% | 328,00 |
| 29.06.2020 | 81,34 | 81,48 | 80,42 | 81,12 | 0,87% | 306,00 |
| 26.06.2020 | 82,50 | 83,16 | 80,42 | 80,42 | -2,12% | 370,00 |
| 25.06.2020 | 79,40 | 82,16 | 79,22 | 82,16 | 3,22% | 845,00 |
| 24.06.2020 | 82,00 | 82,28 | 79,60 | 79,60 | -2,38% | 251,00 |
| 23.06.2020 | 83,88 | 83,88 | 81,54 | 81,54 | -0,10% | 240,00 |
| 22.06.2020 | 81,62 | 81,62 | 81,62 | 81,62 | 0,34% | 122,00 |
| 19.06.2020 | 82,52 | 82,52 | 81,34 | 81,34 | -2,73% | 60,00 |
| 18.06.2020 | 84,52 | 84,52 | 83,62 | 83,62 | -0,69% | 14,00 |
| 17.06.2020 | 84,20 | 84,20 | 84,20 | 84,20 | 0,24% | 219,00 |
| 16.06.2020 | 83,62 | 84,00 | 83,62 | 84,00 | 3,47% | 12,00 |
| 15.06.2020 | 79,00 | 81,18 | 79,00 | 81,18 | -0,20% | 65,00 |
| 12.06.2020 | 80,88 | 81,34 | 80,88 | 81,34 | 1,35% | 107,00 |
| 11.06.2020 | 82,18 | 82,18 | 80,10 | 80,26 | -4,25% | 334,00 |
| 10.06.2020 | 82,96 | 83,82 | 82,96 | 83,82 | -3,79% | 57,00 |
| 09.06.2020 | 87,54 | 87,54 | 86,50 | 87,12 | -0,41% | 110,00 |