Euronext NV ENX
EURONEXT · Fransa · Finans
€159,30+0,40 (+%0,25)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |