Euroapi SA EAPI
EURONEXT · Frankreich · Gesundheitstechnologie
€0,7330+0,01 (+1,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,72 | -1,76 % | €0,74 | €0,75 | €0,71 | 168,47K |
| 2026-09-29 | €0,74 | -1,07 % | €0,73 | €0,76 | €0,73 | 178,43K |
| 2026-09-28 | €0,75 | -0,40 % | €0,73 | €0,76 | €0,73 | 229,64K |
| 2026-09-25 | €0,75 | -2,22 % | €0,78 | €0,78 | €0,72 | 365,64K |
| 2026-09-24 | €0,76 | -3,65 % | €0,79 | €0,79 | €0,76 | 174,58K |
| 2026-09-23 | €0,79 | 0,00 % | €0,78 | €0,80 | €0,78 | 176,35K |
| 2026-09-22 | €0,79 | +1,28 % | €0,78 | €0,80 | €0,78 | 250,84K |
| 2026-09-21 | €0,78 | +0,51 % | €0,78 | €0,80 | €0,78 | 129,75K |
| 2026-09-18 | €0,78 | -8,13 % | €0,86 | €0,86 | €0,78 | 302,24K |
| 2026-09-17 | €0,85 | -0,59 % | €0,85 | €0,86 | €0,84 | 85,37K |
| 2026-09-16 | €0,85 | +0,71 % | €0,85 | €0,87 | €0,84 | 149,78K |
| 2026-09-15 | €0,85 | -0,47 % | €0,85 | €0,87 | €0,84 | 183,12K |
| 2026-09-14 | €0,85 | 0,00 % | €0,85 | €0,87 | €0,82 | 201,80K |
| 2026-09-11 | €0,85 | +3,15 % | €0,81 | €0,85 | €0,80 | 147,86K |
| 2026-09-10 | €0,83 | +0,73 % | €0,83 | €0,83 | €0,81 | 126,86K |
| 2026-09-09 | €0,82 | +0,61 % | €0,82 | €0,82 | €0,79 | 448,68K |
| 2026-09-08 | €0,81 | -3,55 % | €0,84 | €0,84 | €0,81 | 176,44K |
| 2026-09-07 | €0,85 | -2,42 % | €0,86 | €0,86 | €0,84 | 246,54K |
| 2026-09-04 | €0,87 | -0,12 % | €0,86 | €0,87 | €0,85 | 161,12K |
| 2026-09-03 | €0,87 | -4,73 % | €0,90 | €0,90 | €0,85 | 267,25K |
| 2026-09-02 | €0,91 | +0,33 % | €0,91 | €0,92 | €0,90 | 140,65K |
| 2026-09-01 | €0,91 | -1,31 % | €0,91 | €0,93 | €0,90 | 320,06K |
| 2026-08-31 | €0,92 | -1,39 % | €0,93 | €0,94 | €0,91 | 507,72K |
| 2026-08-28 | €0,93 | -1,58 % | €0,94 | €0,96 | €0,93 | 81,83K |
| 2026-08-27 | €0,95 | +0,64 % | €0,94 | €0,95 | €0,93 | 98,29K |
| 2026-08-26 | €0,94 | -0,74 % | €0,94 | €0,96 | €0,94 | 143,51K |
| 2026-08-25 | €0,95 | +0,64 % | €0,94 | €0,95 | €0,92 | 259,49K |
| 2026-08-24 | €0,94 | -3,78 % | €0,97 | €0,98 | €0,94 | 236,73K |
| 2026-08-21 | €0,98 | +0,20 % | €0,98 | €0,99 | €0,97 | 91,62K |
| 2026-08-20 | €0,98 | -0,20 % | €0,99 | €0,99 | €0,97 | 108,98K |
| 2026-08-19 | €0,98 | +1,56 % | €0,96 | €0,99 | €0,95 | 71,01K |
| 2026-08-18 | €0,96 | -0,92 % | €0,97 | €0,98 | €0,95 | 72,26K |
| 2026-08-17 | €0,97 | -0,31 % | €0,97 | €0,99 | €0,96 | 110,73K |
| 2026-08-14 | €0,98 | +0,21 % | €0,97 | €0,98 | €0,96 | 104,79K |
| 2026-08-13 | €0,97 | -2,21 % | €0,99 | €1,01 | €0,97 | 148,85K |
| 2026-08-12 | €1,00 | +0,61 % | €0,99 | €1,01 | €0,99 | 88,76K |
| 2026-08-11 | €0,99 | -0,20 % | €1,00 | €1,01 | €0,98 | 101,88K |
| 2026-08-10 | €0,99 | -1,78 % | €1,01 | €1,04 | €0,98 | 206,94K |
| 2026-08-07 | €1,01 | +2,75 % | €1,00 | €1,04 | €0,99 | 287,26K |
| 2026-08-06 | €0,98 | -0,71 % | €1,00 | €1,01 | €0,98 | 119,29K |
| 2026-08-05 | €0,99 | -2,56 % | €1,02 | €1,03 | €0,96 | 309,27K |
| 2026-08-04 | €1,02 | +6,17 % | €0,96 | €1,02 | €0,96 | 505,95K |
| 2026-08-03 | €0,96 | -2,25 % | €0,98 | €1,00 | €0,95 | 262,43K |
| 2026-07-31 | €0,98 | 0,00 % | €0,99 | €1,01 | €0,92 | 495,12K |
| 2026-07-30 | €0,98 | -22,42 % | €1,15 | €1,15 | €0,93 | 1,39M |
| 2026-07-29 | €1,26 | +1,77 % | €1,24 | €1,29 | €1,24 | 109,74K |
| 2026-07-28 | €1,24 | -0,48 % | €1,25 | €1,25 | €1,23 | 110,28K |
| 2026-07-27 | €1,25 | +1,30 % | €1,24 | €1,26 | €1,23 | 87,98K |
| 2026-07-24 | €1,23 | +0,33 % | €1,23 | €1,25 | €1,21 | 46,18K |
| 2026-07-23 | €1,23 | -2,70 % | €1,27 | €1,27 | €1,22 | 64,60K |
| 2026-07-22 | €1,26 | -1,10 % | €1,29 | €1,29 | €1,24 | 77,91K |
| 2026-07-21 | €1,27 | +0,79 % | €1,27 | €1,29 | €1,26 | 86,82K |
| 2026-07-20 | €1,26 | -0,78 % | €1,27 | €1,29 | €1,25 | 85,80K |
| 2026-07-17 | €1,27 | -0,93 % | €1,29 | €1,30 | €1,27 | 54,11K |
| 2026-07-16 | €1,29 | +0,47 % | €1,28 | €1,29 | €1,26 | 41,85K |
| 2026-07-15 | €1,28 | +0,31 % | €1,29 | €1,29 | €1,27 | 66,50K |
| 2026-07-14 | €1,28 | -0,16 % | €1,28 | €1,29 | €1,27 | 84,24K |
| 2026-07-13 | €1,28 | +1,75 % | €1,26 | €1,28 | €1,24 | 52,40K |
| 2026-07-10 | €1,26 | +0,32 % | €1,26 | €1,29 | €1,25 | 95,14K |
| 2026-07-09 | €1,25 | -0,16 % | €1,25 | €1,29 | €1,23 | 137,78K |
| 2026-07-08 | €1,25 | -1,72 % | €1,27 | €1,28 | €1,24 | 86,15K |
| 2026-07-07 | €1,28 | -4,49 % | €1,33 | €1,35 | €1,26 | 214,47K |
| 2026-07-06 | €1,34 | -2,77 % | €1,36 | €1,39 | €1,33 | 106,69K |
| 2026-07-03 | €1,37 | +3,31 % | €1,32 | €1,39 | €1,32 | 79,23K |
| 2026-07-02 | €1,33 | -0,60 % | €1,34 | €1,36 | €1,30 | 114,85K |
| 2026-07-01 | €1,34 | +0,30 % | €1,32 | €1,35 | €1,32 | 69,29K |
| 2026-06-30 | €1,33 | +1,83 % | €1,32 | €1,35 | €1,31 | 74,32K |
| 2026-06-29 | €1,31 | -0,46 % | €1,31 | €1,35 | €1,28 | 171,49K |
| 2026-06-26 | €1,32 | +0,46 % | €1,30 | €1,34 | €1,29 | 103,74K |
| 2026-06-25 | €1,31 | +0,46 % | €1,30 | €1,33 | €1,30 | 97,39K |
| 2026-06-24 | €1,30 | +3,33 % | €1,25 | €1,32 | €1,25 | 248,69K |
| 2026-06-23 | €1,26 | +3,10 % | €1,22 | €1,26 | €1,22 | 134,29K |
| 2026-06-22 | €1,22 | -2,24 % | €1,25 | €1,27 | €1,22 | 96,03K |
| 2026-06-19 | €1,25 | +1,13 % | €1,24 | €1,27 | €1,24 | 56,73K |
| 2026-06-18 | €1,24 | -0,48 % | €1,25 | €1,26 | €1,23 | 71,49K |
| 2026-06-17 | €1,24 | -0,32 % | €1,26 | €1,27 | €1,23 | 68,87K |
| 2026-06-16 | €1,25 | -0,48 % | €1,25 | €1,29 | €1,23 | 87,13K |
| 2026-06-15 | €1,25 | -0,95 % | €1,29 | €1,32 | €1,25 | 127,28K |
| 2026-06-12 | €1,27 | -1,25 % | €1,30 | €1,33 | €1,26 | 121,80K |
| 2026-06-11 | €1,28 | +1,75 % | €1,25 | €1,29 | €1,25 | 87,38K |
| 2026-06-10 | €1,26 | -0,79 % | €1,28 | €1,29 | €1,25 | 172,23K |
| 2026-06-09 | €1,27 | +0,63 % | €1,26 | €1,29 | €1,26 | 68,42K |
| 2026-06-08 | €1,26 | -0,32 % | €1,25 | €1,30 | €1,24 | 132,87K |
| 2026-06-05 | €1,27 | -1,25 % | €1,30 | €1,32 | €1,27 | 138,92K |
| 2026-06-04 | €1,28 | -0,31 % | €1,28 | €1,30 | €1,27 | 58,33K |
| 2026-06-03 | €1,29 | -1,53 % | €1,31 | €1,31 | €1,27 | 192,46K |
| 2026-06-02 | €1,31 | -4,67 % | €1,40 | €1,43 | €1,31 | 158,17K |
| 2026-06-01 | €1,37 | -7,93 % | €1,47 | €1,48 | €1,37 | 207,57K |
| 2026-05-29 | €1,49 | +3,33 % | €1,45 | €1,49 | €1,43 | 166,93K |
| 2026-05-28 | €1,44 | +0,70 % | €1,42 | €1,44 | €1,37 | 238,37K |