260,000€
-0,12%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 258,70 | 261,00 | 258,50 | 260,00 | -0,12% | - |
| 19.12.2024 | 258,70 | 260,90 | 258,20 | 260,30 | 0,39% | - |
| 18.12.2024 | 260,60 | 260,60 | 258,10 | 259,30 | -0,50% | - |
| 17.12.2024 | 260,20 | 261,00 | 259,20 | 260,60 | 0,15% | - |
| 16.12.2024 | 260,60 | 260,80 | 259,80 | 260,20 | 0,00% | - |
| 13.12.2024 | 259,90 | 260,80 | 259,50 | 260,20 | 0,12% | - |
| 12.12.2024 | 260,20 | 260,50 | 259,40 | 259,90 | -0,12% | - |
| 11.12.2024 | 259,50 | 260,60 | 259,40 | 260,20 | 0,27% | - |
| 10.12.2024 | 259,80 | 260,30 | 258,90 | 259,50 | 0,00% | - |
| 09.12.2024 | 259,80 | 260,70 | 259,50 | 259,50 | -0,12% | - |
| 06.12.2024 | 259,70 | 260,30 | 259,40 | 259,80 | 0,04% | - |
| 05.12.2024 | 259,70 | 260,40 | 259,40 | 259,70 | -0,15% | 25,00 |
| 04.12.2024 | 260,10 | 260,70 | 259,60 | 260,10 | -0,15% | - |
| 03.12.2024 | 260,40 | 260,80 | 259,70 | 260,50 | 0,04% | - |
| 02.12.2024 | 258,90 | 260,80 | 258,60 | 260,40 | 0,08% | 3,00 |
| 29.11.2024 | 259,90 | 260,90 | 258,90 | 260,20 | 0,12% | - |
| 28.11.2024 | 260,30 | 261,30 | 259,80 | 259,90 | -0,15% | - |
| 27.11.2024 | 259,60 | 260,90 | 259,60 | 260,30 | -0,12% | - |
| 26.11.2024 | 257,90 | 260,70 | 257,90 | 260,60 | 0,35% | - |
| 25.11.2024 | 259,60 | 260,50 | 259,50 | 259,70 | -0,04% | - |
| 22.11.2024 | 260,30 | 260,90 | 259,10 | 259,80 | -0,19% | - |
| 21.11.2024 | 260,70 | 261,00 | 259,50 | 260,30 | -0,15% | - |
| 20.11.2024 | 259,40 | 261,40 | 258,60 | 260,70 | 0,50% | 3,00 |
| 19.11.2024 | 259,00 | 260,50 | 259,00 | 259,40 | 0,15% | 7,00 |
| 18.11.2024 | 258,90 | 259,60 | 258,50 | 259,00 | 0,19% | 25,00 |
| 15.11.2024 | 258,40 | 260,10 | 257,70 | 258,50 | -0,19% | - |
| 14.11.2024 | 259,60 | 260,10 | 258,70 | 259,00 | -0,38% | - |
| 13.11.2024 | 259,00 | 260,70 | 258,40 | 260,00 | 0,15% | - |
| 12.11.2024 | 260,70 | 261,50 | 258,20 | 259,60 | -0,42% | - |
| 11.11.2024 | 262,20 | 263,10 | 260,40 | 260,70 | -0,42% | - |
| 08.11.2024 | 261,50 | 262,10 | 260,50 | 261,80 | 0,11% | - |
| 07.11.2024 | 260,40 | 262,30 | 260,20 | 261,50 | 0,19% | 13,00 |
| 06.11.2024 | 261,00 | 262,70 | 257,90 | 261,00 | -0,23% | - |
| 05.11.2024 | 260,50 | 261,70 | 260,30 | 261,60 | 0,31% | - |
| 04.11.2024 | 260,70 | 261,70 | 260,10 | 260,80 | 0,04% | - |
| 01.11.2024 | 261,30 | 261,50 | 260,30 | 260,70 | -0,38% | - |
| 31.10.2024 | 260,40 | 261,80 | 258,30 | 261,70 | 0,11% | - |
| 30.10.2024 | 260,70 | 262,30 | 260,70 | 261,40 | -0,11% | - |
| 29.10.2024 | 262,60 | 263,20 | 261,70 | 261,70 | -0,34% | - |
| 28.10.2024 | 261,50 | 263,60 | 261,50 | 262,60 | 0,42% | - |
| 25.10.2024 | 261,80 | 262,30 | 260,50 | 261,50 | -0,23% | - |
| 24.10.2024 | 262,30 | 263,10 | 261,60 | 262,10 | -0,08% | - |
| 23.10.2024 | 262,40 | 262,60 | 261,60 | 262,30 | 0,11% | - |
| 22.10.2024 | 263,60 | 264,80 | 261,40 | 262,00 | -0,83% | - |
| 21.10.2024 | 262,60 | 264,60 | 262,00 | 264,20 | 0,61% | - |
| 18.10.2024 | 263,10 | 263,50 | 262,50 | 262,60 | -0,34% | - |
| 17.10.2024 | 262,70 | 263,70 | 262,30 | 263,50 | 0,15% | - |
| 16.10.2024 | 262,30 | 263,10 | 261,50 | 263,10 | 0,31% | - |
| 15.10.2024 | 263,40 | 263,40 | 261,80 | 262,30 | -0,27% | - |
| 14.10.2024 | 261,50 | 263,00 | 261,50 | 263,00 | 0,34% | - |
| 11.10.2024 | 263,50 | 263,70 | 261,90 | 262,10 | -0,53% | - |
| 10.10.2024 | 263,90 | 264,30 | 262,10 | 263,50 | -0,15% | - |
| 09.10.2024 | 264,70 | 264,70 | 262,50 | 263,90 | -0,15% | - |
| 08.10.2024 | 260,80 | 264,70 | 260,50 | 264,30 | 0,72% | - |
| 07.10.2024 | 262,80 | 262,90 | 261,60 | 262,40 | 0,00% | - |
| 04.10.2024 | 262,30 | 265,50 | 262,10 | 262,40 | 0,04% | - |
| 03.10.2024 | 262,40 | 266,90 | 260,60 | 262,30 | -0,19% | - |
| 02.10.2024 | 263,80 | 266,00 | 262,10 | 262,80 | -0,11% | - |
| 01.10.2024 | 264,60 | 265,00 | 262,10 | 263,10 | -0,49% | - |
| 30.09.2024 | 266,00 | 267,00 | 262,30 | 264,40 | -0,38% | - |
| 27.09.2024 | 269,10 | 269,30 | 265,40 | 265,40 | -1,26% | - |
| 26.09.2024 | 267,80 | 270,70 | 267,80 | 268,80 | 0,26% | - |
| 25.09.2024 | 266,40 | 269,30 | 264,10 | 268,10 | 0,64% | - |
| 24.09.2024 | 263,20 | 271,90 | 261,90 | 266,40 | 1,60% | - |
| 23.09.2024 | 255,00 | 264,50 | 255,00 | 262,20 | 2,82% | 25,00 |
| 20.09.2024 | 255,00 | 264,80 | 255,00 | 255,00 | 0,00% | 60,00 |
| 19.09.2024 | 233,40 | 259,00 | 229,30 | 255,00 | 10,15% | - |
| 18.09.2024 | 238,00 | 238,60 | 230,70 | 231,50 | -2,73% | - |
| 17.09.2024 | 236,00 | 239,10 | 234,90 | 238,00 | 0,98% | - |
| 16.09.2024 | 243,00 | 243,20 | 234,90 | 235,70 | -3,00% | - |
| 13.09.2024 | 240,40 | 243,20 | 239,60 | 243,00 | 1,08% | - |
| 12.09.2024 | 238,80 | 240,80 | 237,30 | 240,40 | 0,75% | - |
| 11.09.2024 | 236,30 | 238,80 | 233,70 | 238,60 | 1,10% | - |
| 10.09.2024 | 234,20 | 238,70 | 233,20 | 236,00 | 0,60% | - |
| 09.09.2024 | 231,10 | 234,70 | 231,10 | 234,60 | 1,65% | - |
| 06.09.2024 | 230,60 | 234,90 | 229,40 | 230,80 | 0,00% | - |
| 05.09.2024 | 232,00 | 232,60 | 228,10 | 230,80 | -0,35% | - |
| 04.09.2024 | 233,60 | 234,60 | 230,30 | 231,60 | -1,61% | - |
| 03.09.2024 | 234,00 | 236,30 | 233,20 | 235,40 | 0,60% | - |
| 02.09.2024 | 234,10 | 234,60 | 228,20 | 234,00 | -0,30% | 11,00 |
| 30.08.2024 | 234,00 | 237,10 | 221,50 | 234,70 | 0,17% | - |
| 29.08.2024 | 233,20 | 235,60 | 230,30 | 234,30 | 0,60% | 6,00 |
| 28.08.2024 | 233,00 | 234,50 | 230,10 | 232,90 | -0,04% | - |
| 27.08.2024 | 234,80 | 235,10 | 231,00 | 233,00 | -0,55% | - |
| 26.08.2024 | 231,50 | 236,50 | 231,10 | 234,30 | 0,86% | - |
| 23.08.2024 | 233,60 | 234,50 | 229,70 | 232,30 | -0,21% | - |
| 22.08.2024 | 232,80 | 236,70 | 231,70 | 232,80 | 0,00% | - |
| 21.08.2024 | 226,80 | 233,30 | 225,70 | 232,80 | 2,87% | - |
| 20.08.2024 | 226,90 | 227,70 | 225,10 | 226,30 | -0,26% | - |
| 19.08.2024 | 229,50 | 230,70 | 225,10 | 226,90 | -1,13% | - |
| 16.08.2024 | 230,80 | 232,30 | 227,40 | 229,50 | -0,65% | - |
| 15.08.2024 | 228,60 | 231,50 | 226,60 | 231,00 | 1,40% | - |
| 14.08.2024 | 224,90 | 230,70 | 223,20 | 227,80 | 1,29% | - |
| 13.08.2024 | 226,80 | 229,90 | 220,10 | 224,90 | -0,84% | - |
| 12.08.2024 | 220,70 | 232,10 | 220,50 | 226,80 | 3,04% | 15,00 |
| 09.08.2024 | 202,60 | 241,30 | 200,50 | 220,10 | 8,21% | 10,00 |
| 08.08.2024 | 198,40 | 203,70 | 194,55 | 203,40 | 3,01% | - |
| 07.08.2024 | 198,15 | 201,10 | 195,85 | 197,45 | 0,97% | - |
| 06.08.2024 | 195,50 | 198,30 | 190,40 | 195,55 | -0,33% | 10,00 |
| 05.08.2024 | 195,05 | 197,05 | 186,05 | 196,20 | -1,13% | - |