Euronext NV ENX
EURONEXT · Frankreich · Finanzen
€159,30+0,40 (+0,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €159,30 | +0,25 % | €157,50 | €160,70 | €157,00 | 200,79K |
| 2026-09-30 | €158,90 | -1,12 % | €160,90 | €163,60 | €158,90 | 210,26K |
| 2026-09-29 | €160,70 | +0,06 % | €160,30 | €161,40 | €160,20 | 155,47K |
| 2026-09-28 | €160,60 | +0,69 % | €160,10 | €162,30 | €159,70 | 171,22K |
| 2026-09-25 | €159,50 | -0,31 % | €160,00 | €160,80 | €159,50 | 119,34K |
| 2026-09-24 | €160,00 | -0,25 % | €159,40 | €160,80 | €158,80 | 148,95K |
| 2026-09-23 | €160,40 | +1,26 % | €158,40 | €161,30 | €158,00 | 187,85K |
| 2026-09-22 | €158,40 | -0,81 % | €159,40 | €161,20 | €158,40 | 141,24K |
| 2026-09-21 | €159,70 | +1,72 % | €158,00 | €160,60 | €158,00 | 159,01K |
| 2026-09-18 | €157,00 | -0,25 % | €156,30 | €157,40 | €155,70 | 349,97K |
| 2026-09-17 | €157,40 | +0,13 % | €157,70 | €158,00 | €156,40 | 181,08K |
| 2026-09-16 | €157,20 | -0,44 % | €158,00 | €158,50 | €156,40 | 311,37K |
| 2026-09-15 | €157,90 | -1,50 % | €159,50 | €160,30 | €156,70 | 279,94K |
| 2026-09-14 | €160,30 | +1,33 % | €159,70 | €161,90 | €159,40 | 261,12K |
| 2026-09-11 | €158,20 | -1,31 % | €160,00 | €160,50 | €158,20 | 156,78K |
| 2026-09-10 | €160,30 | +0,75 % | €159,70 | €161,50 | €159,50 | 95,14K |
| 2026-09-09 | €159,10 | -1,24 % | €159,20 | €160,00 | €158,30 | 141,18K |
| 2026-09-08 | €161,10 | +1,19 % | €159,20 | €162,40 | €159,20 | 162,98K |
| 2026-09-07 | €159,20 | -0,69 % | €160,00 | €160,80 | €159,20 | 43,02K |
| 2026-09-04 | €160,30 | -0,87 % | €161,70 | €161,70 | €159,90 | 126,25K |
| 2026-09-03 | €161,70 | +1,76 % | €159,90 | €162,40 | €159,00 | 164,41K |
| 2026-09-02 | €158,90 | -1,43 % | €161,20 | €161,20 | €157,80 | 141,48K |
| 2026-09-01 | €161,20 | -1,16 % | €162,30 | €162,55 | €160,80 | 197,00K |
| 2026-08-31 | €163,10 | -0,85 % | €164,00 | €165,10 | €163,00 | 293,18K |
| 2026-08-28 | €164,50 | -0,48 % | €165,60 | €166,10 | €164,50 | 137,51K |
| 2026-08-27 | €165,30 | +1,66 % | €162,50 | €166,20 | €162,50 | 147,79K |
| 2026-08-26 | €162,60 | -1,57 % | €164,70 | €164,70 | €162,60 | 163,32K |
| 2026-08-25 | €165,20 | +0,79 % | €163,60 | €166,20 | €163,40 | 165,41K |
| 2026-08-24 | €163,90 | +0,43 % | €163,60 | €164,70 | €163,00 | 106,24K |
| 2026-08-21 | €163,20 | +0,68 % | €161,90 | €163,40 | €161,70 | 96,50K |
| 2026-08-20 | €162,10 | +0,75 % | €160,90 | €162,10 | €160,30 | 81,48K |
| 2026-08-19 | €160,90 | -0,49 % | €161,70 | €162,70 | €159,70 | 79,72K |
| 2026-08-18 | €161,70 | +0,31 % | €160,60 | €162,80 | €160,10 | 146,20K |
| 2026-08-17 | €161,20 | +1,45 % | €158,50 | €161,40 | €158,00 | 127,12K |
| 2026-08-14 | €158,90 | -0,19 % | €159,80 | €160,40 | €157,70 | 75,59K |
| 2026-08-13 | €159,20 | -0,19 % | €159,50 | €160,20 | €158,45 | 84,79K |
| 2026-08-12 | €159,50 | +0,25 % | €159,40 | €160,30 | €157,70 | 124,63K |
| 2026-08-11 | €159,10 | -2,39 % | €162,90 | €163,20 | €159,10 | 134,26K |
| 2026-08-10 | €163,00 | +0,80 % | €162,20 | €163,60 | €161,40 | 105,25K |
| 2026-08-07 | €161,70 | +0,56 % | €160,30 | €162,70 | €160,10 | 125,68K |
| 2026-08-06 | €160,80 | -0,19 % | €162,10 | €163,60 | €160,50 | 138,51K |
| 2026-08-05 | €161,10 | +2,48 % | €158,00 | €161,10 | €157,40 | 191,27K |
| 2026-08-04 | €157,20 | +0,06 % | €158,00 | €159,50 | €156,90 | 120,60K |
| 2026-08-03 | €157,10 | -0,95 % | €158,10 | €158,60 | €156,70 | 261,11K |
| 2026-07-31 | €158,60 | +6,16 % | €155,50 | €159,30 | €153,20 | 462,83K |
| 2026-07-30 | €149,40 | -1,13 % | €150,30 | €151,30 | €148,70 | 173,42K |
| 2026-07-29 | €151,10 | +0,07 % | €150,30 | €151,10 | €148,55 | 264,93K |
| 2026-07-28 | €151,00 | -0,33 % | €152,50 | €152,50 | €151,00 | 177,82K |
| 2026-07-27 | €151,50 | +1,68 % | €149,90 | €152,10 | €149,10 | 142,39K |
| 2026-07-24 | €149,00 | +1,02 % | €147,80 | €150,00 | €147,80 | 113,99K |
| 2026-07-23 | €147,50 | -0,14 % | €148,20 | €148,20 | €145,90 | 182,15K |
| 2026-07-22 | €147,70 | +0,54 % | €147,00 | €148,80 | €145,70 | 214,00K |
| 2026-07-21 | €146,90 | -0,61 % | €147,40 | €147,40 | €145,90 | 119,54K |
| 2026-07-20 | €147,80 | -1,27 % | €149,30 | €149,50 | €147,50 | 119,28K |
| 2026-07-17 | €149,70 | -1,32 % | €152,90 | €153,00 | €149,10 | 133,64K |
| 2026-07-16 | €151,70 | +0,86 % | €149,60 | €151,70 | €149,00 | 145,91K |
| 2026-07-15 | €150,40 | +0,87 % | €148,70 | €151,00 | €147,90 | 165,18K |
| 2026-07-14 | €149,10 | -0,13 % | €148,50 | €149,50 | €145,40 | 106,76K |
| 2026-07-13 | €149,30 | +0,88 % | €148,00 | €149,90 | €148,00 | 149,14K |
| 2026-07-10 | €148,00 | +0,07 % | €147,80 | €148,50 | €147,20 | 118,05K |
| 2026-07-09 | €147,90 | -0,27 % | €147,90 | €148,85 | €146,60 | 161,79K |
| 2026-07-08 | €148,30 | -0,87 % | €149,10 | €149,20 | €147,20 | 231,00K |
| 2026-07-07 | €149,60 | +0,47 % | €150,90 | €151,10 | €149,20 | 124,24K |
| 2026-07-06 | €148,90 | +0,81 % | €148,00 | €150,40 | €147,70 | 116,29K |
| 2026-07-03 | €147,70 | +1,86 % | €146,10 | €147,90 | €145,10 | 196,48K |
| 2026-07-02 | €145,00 | +2,91 % | €141,30 | €145,30 | €141,30 | 184,12K |
| 2026-07-01 | €140,90 | +0,64 % | €139,90 | €141,80 | €138,20 | 204,60K |
| 2026-06-30 | €140,00 | +0,29 % | €140,10 | €140,20 | €137,90 | 272,19K |
| 2026-06-29 | €139,60 | -0,57 % | €140,70 | €141,50 | €139,60 | 158,35K |
| 2026-06-26 | €140,40 | -0,28 % | €139,80 | €140,40 | €137,80 | 140,26K |
| 2026-06-25 | €140,80 | -1,26 % | €142,10 | €142,70 | €140,50 | 184,93K |
| 2026-06-24 | €142,60 | -1,86 % | €143,80 | €144,10 | €141,30 | 252,28K |
| 2026-06-23 | €145,30 | -0,27 % | €145,50 | €146,50 | €144,70 | 187,98K |
| 2026-06-22 | €145,70 | -0,75 % | €147,00 | €147,50 | €145,70 | 177,01K |
| 2026-06-19 | €146,80 | +0,34 % | €146,30 | €146,90 | €145,40 | 366,86K |
| 2026-06-18 | €146,30 | -1,48 % | €148,40 | €148,40 | €145,70 | 219,13K |
| 2026-06-17 | €148,50 | 0,00 % | €148,70 | €149,30 | €147,20 | 263,43K |
| 2026-06-16 | €148,50 | +0,13 % | €148,60 | €149,60 | €147,10 | 232,04K |
| 2026-06-15 | €148,30 | +0,07 % | €147,20 | €149,50 | €146,70 | 187,31K |
| 2026-06-12 | €148,20 | +1,72 % | €146,50 | €148,30 | €144,90 | 258,03K |
| 2026-06-11 | €145,70 | +1,18 % | €143,30 | €145,70 | €141,70 | 181,95K |
| 2026-06-10 | €144,00 | +2,06 % | €142,10 | €144,30 | €141,00 | 236,54K |
| 2026-06-09 | €141,10 | +0,21 % | €140,20 | €141,50 | €139,70 | 141,55K |
| 2026-06-08 | €140,80 | -0,98 % | €142,50 | €143,00 | €140,50 | 132,92K |
| 2026-06-05 | €142,20 | +1,50 % | €140,40 | €143,60 | €140,40 | 228,35K |
| 2026-06-04 | €140,10 | +3,62 % | €135,00 | €141,40 | €135,00 | 262,01K |
| 2026-06-03 | €135,20 | -0,37 % | €135,70 | €136,90 | €134,70 | 212,84K |
| 2026-06-02 | €135,70 | -3,00 % | €140,00 | €141,40 | €134,90 | 222,49K |
| 2026-06-01 | €139,90 | +0,21 % | €139,20 | €139,90 | €138,30 | 223,95K |
| 2026-05-29 | €139,60 | -0,14 % | €140,20 | €140,70 | €138,40 | 444,35K |