Eiffage SA FGR
EURONEXT · Frankreich · Industriedienstleistungen
€99,56-0,59 (-0,59 %)
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 | €100,15 | -2,53 % | €102,85 | €103,40 | €99,92 | 580,62K |
| 2026-09-29 | €102,75 | -3,07 % | €103,65 | €103,90 | €101,05 | 335,13K |
| 2026-09-28 | €106,00 | -0,05 % | €106,65 | €106,90 | €105,65 | 182,35K |
| 2026-09-25 | €106,05 | +0,71 % | €105,85 | €106,95 | €105,50 | 130,47K |
| 2026-09-24 | €105,30 | -0,57 % | €105,75 | €106,55 | €104,90 | 202,93K |
| 2026-09-23 | €105,90 | -1,85 % | €108,25 | €108,45 | €105,75 | 177,25K |
| 2026-09-22 | €107,90 | +0,84 % | €107,65 | €108,80 | €107,25 | 213,91K |
| 2026-09-21 | €107,00 | +0,66 % | €106,60 | €107,40 | €106,40 | 215,87K |
| 2026-09-18 | €106,30 | -1,57 % | €107,80 | €107,90 | €105,80 | 786,64K |
| 2026-09-17 | €108,00 | +0,28 % | €107,95 | €108,75 | €106,95 | 269,09K |
| 2026-09-16 | €107,70 | +1,89 % | €105,75 | €108,00 | €105,75 | 291,83K |
| 2026-09-15 | €105,70 | -0,75 % | €106,40 | €106,70 | €105,50 | 355,60K |
| 2026-09-14 | €106,50 | -0,84 % | €107,15 | €107,50 | €105,70 | 247,64K |
| 2026-09-11 | €107,40 | +0,66 % | €106,85 | €107,70 | €106,55 | 405,38K |
| 2026-09-10 | €106,70 | -1,07 % | €107,90 | €108,40 | €106,25 | 255,85K |
| 2026-09-09 | €107,85 | -1,82 % | €109,10 | €109,75 | €107,70 | 417,55K |
| 2026-09-08 | €109,85 | +0,78 % | €108,90 | €109,95 | €108,88 | 317,84K |
| 2026-09-07 | €109,00 | +0,09 % | €109,00 | €110,15 | €108,80 | 244,76K |
| 2026-09-04 | €108,90 | -0,32 % | €108,95 | €109,20 | €107,95 | 310,22K |
| 2026-09-03 | €109,25 | +1,91 % | €107,55 | €109,45 | €107,30 | 315,42K |
| 2026-09-02 | €107,20 | -1,74 % | €108,90 | €109,40 | €107,20 | 292,36K |
| 2026-09-01 | €109,10 | +0,09 % | €109,40 | €109,45 | €108,15 | 311,21K |
| 2026-08-31 | €109,00 | -0,64 % | €110,00 | €110,40 | €108,50 | 509,59K |
| 2026-08-28 | €109,70 | +0,83 % | €110,00 | €110,70 | €108,60 | 381,27K |
| 2026-08-27 | €108,80 | -7,40 % | €116,35 | €116,40 | €108,35 | 687,82K |
| 2026-08-26 | €117,50 | -0,97 % | €118,60 | €119,35 | €117,40 | 255,44K |
| 2026-08-25 | €118,65 | +1,06 % | €117,80 | €119,05 | €117,80 | 256,52K |
| 2026-08-24 | €117,40 | -0,51 % | €118,30 | €118,50 | €116,85 | 153,83K |
| 2026-08-21 | €118,00 | +0,30 % | €118,15 | €118,85 | €117,40 | 225,28K |
| 2026-08-20 | €117,65 | -1,30 % | €119,60 | €120,35 | €117,60 | 265,31K |
| 2026-08-19 | €119,20 | +0,42 % | €119,00 | €120,35 | €119,00 | 207,97K |
| 2026-08-18 | €118,70 | -1,00 % | €119,95 | €120,15 | €118,60 | 153,37K |
| 2026-08-17 | €119,90 | -0,75 % | €120,80 | €120,95 | €119,45 | 131,16K |
| 2026-08-14 | €120,80 | -0,37 % | €121,25 | €121,35 | €120,20 | 117,00K |
| 2026-08-13 | €121,25 | -0,70 % | €122,00 | €122,15 | €120,60 | 203,02K |
| 2026-08-12 | €122,10 | +0,49 % | €122,60 | €123,25 | €121,80 | 195,19K |
| 2026-08-11 | €121,50 | -0,78 % | €122,35 | €122,90 | €121,45 | 87,56K |
| 2026-08-10 | €122,45 | -0,89 % | €123,80 | €124,05 | €122,40 | 126,77K |
| 2026-08-07 | €123,55 | -1,36 % | €124,85 | €124,95 | €123,20 | 222,87K |
| 2026-08-06 | €125,25 | +0,52 % | €125,10 | €125,80 | €124,25 | 167,06K |
| 2026-08-05 | €124,60 | -0,80 % | €125,85 | €126,30 | €124,50 | 140,55K |
| 2026-08-04 | €125,60 | +0,52 % | €125,65 | €126,20 | €124,50 | 118,82K |
| 2026-08-03 | €124,95 | +1,38 % | €124,30 | €126,00 | €123,85 | 179,26K |
| 2026-07-31 | €123,25 | -0,20 % | €123,40 | €123,95 | €122,55 | 179,98K |
| 2026-07-30 | €123,50 | +3,69 % | €120,30 | €124,60 | €120,00 | 238,35K |
| 2026-07-29 | €119,10 | -2,14 % | €121,25 | €121,80 | €119,00 | 255,97K |
| 2026-07-28 | €121,70 | +0,37 % | €121,90 | €123,25 | €121,30 | 116,70K |
| 2026-07-27 | €121,25 | -0,61 % | €123,10 | €124,00 | €121,10 | 111,49K |
| 2026-07-24 | €122,00 | +0,25 % | €121,80 | €122,65 | €121,45 | 134,02K |
| 2026-07-23 | €121,70 | -0,86 % | €122,85 | €122,95 | €120,85 | 230,88K |
| 2026-07-22 | €122,75 | +0,04 % | €122,70 | €123,70 | €122,25 | 163,86K |
| 2026-07-21 | €122,70 | +0,49 % | €121,80 | €123,05 | €121,60 | 141,19K |
| 2026-07-20 | €122,10 | +0,62 % | €120,95 | €123,05 | €120,50 | 164,47K |
| 2026-07-17 | €121,35 | -0,78 % | €122,10 | €122,85 | €119,25 | 204,96K |
| 2026-07-16 | €122,30 | +0,20 % | €122,35 | €122,65 | €120,95 | 157,06K |
| 2026-07-15 | €122,05 | +0,78 % | €120,80 | €122,60 | €120,25 | 120,11K |
| 2026-07-14 | €121,10 | +0,46 % | €118,75 | €121,25 | €118,30 | 137,01K |
| 2026-07-13 | €120,55 | -0,62 % | €120,60 | €121,40 | €119,90 | 125,72K |
| 2026-07-10 | €121,30 | +0,17 % | €121,10 | €122,15 | €120,20 | 192,98K |
| 2026-07-09 | €121,10 | +1,72 % | €120,00 | €121,30 | €119,30 | 174,66K |
| 2026-07-08 | €119,05 | -4,11 % | €123,30 | €123,50 | €118,70 | 405,66K |
| 2026-07-07 | €124,15 | -2,09 % | €127,45 | €128,55 | €123,80 | 237,80K |
| 2026-07-06 | €126,80 | -2,16 % | €129,60 | €129,60 | €126,80 | 173,53K |
| 2026-07-03 | €129,60 | +1,33 % | €127,90 | €130,40 | €127,90 | 116,80K |
| 2026-07-02 | €127,90 | +1,39 % | €126,40 | €128,15 | €125,40 | 171,88K |
| 2026-07-01 | €126,15 | -2,29 % | €128,90 | €128,90 | €125,65 | 224,28K |
| 2026-06-30 | €129,10 | +0,39 % | €128,85 | €129,50 | €128,30 | 278,76K |
| 2026-06-29 | €128,60 | -1,23 % | €129,35 | €129,45 | €126,80 | 271,53K |
| 2026-06-26 | €130,20 | -0,80 % | €131,40 | €131,40 | €129,80 | 124,79K |
| 2026-06-25 | €131,25 | +1,63 % | €129,00 | €131,85 | €129,00 | 138,13K |
| 2026-06-24 | €129,15 | -0,35 % | €129,40 | €129,50 | €127,50 | 168,45K |
| 2026-06-23 | €129,60 | -0,27 % | €129,55 | €130,60 | €128,75 | 157,06K |
| 2026-06-22 | €129,95 | -0,69 % | €130,50 | €130,60 | €127,65 | 260,45K |
| 2026-06-19 | €130,85 | 0,00 % | €130,25 | €130,85 | €129,40 | 537,03K |
| 2026-06-18 | €130,85 | +0,46 % | €130,15 | €131,50 | €129,75 | 184,95K |
| 2026-06-17 | €130,25 | +0,70 % | €129,15 | €130,55 | €129,05 | 225,03K |
| 2026-06-16 | €129,35 | +0,43 % | €129,25 | €129,40 | €128,40 | 145,88K |
| 2026-06-15 | €128,80 | +1,82 % | €128,65 | €130,00 | €128,50 | 230,43K |
| 2026-06-12 | €126,50 | +1,98 % | €126,05 | €127,85 | €125,90 | 287,91K |
| 2026-06-11 | €124,05 | +0,53 % | €123,25 | €125,20 | €123,00 | 212,89K |
| 2026-06-10 | €123,40 | +0,20 % | €123,75 | €124,40 | €122,35 | 231,19K |
| 2026-06-09 | €123,15 | -0,89 % | €124,25 | €125,35 | €122,90 | 206,69K |
| 2026-06-08 | €124,25 | -0,56 % | €123,55 | €125,10 | €123,20 | 133,97K |
| 2026-06-05 | €124,95 | +0,89 % | €124,60 | €125,05 | €124,00 | 168,23K |
| 2026-06-04 | €123,85 | +0,20 % | €123,90 | €124,80 | €123,25 | 110,87K |
| 2026-06-03 | €123,60 | +1,10 % | €121,70 | €123,70 | €121,25 | 295,76K |
| 2026-06-02 | €122,25 | -0,97 % | €124,20 | €124,40 | €121,80 | 194,45K |
| 2026-06-01 | €123,45 | -1,04 % | €124,45 | €124,75 | €122,60 | 199,74K |
| 2026-05-29 | €124,75 | +0,85 % | €124,00 | €125,70 | €123,80 | 629,87K |
| 2026-05-28 | €123,70 | -1,79 % | €125,60 | €125,70 | €122,75 | 221,76K |