192,800€
-1,18%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 195,30 | 195,50 | 192,65 | 193,85 | -0,64% | - |
| 16.05.2024 | 197,95 | 202,90 | 194,55 | 195,10 | -1,44% | 10,00 |
| 15.05.2024 | 194,65 | 198,60 | 192,75 | 197,95 | 1,70% | - |
| 14.05.2024 | 189,85 | 194,70 | 189,85 | 194,65 | 2,53% | - |
| 13.05.2024 | 185,35 | 190,70 | 185,35 | 189,85 | 2,59% | - |
| 10.05.2024 | 185,90 | 186,30 | 183,45 | 185,05 | -0,56% | - |
| 09.05.2024 | 185,45 | 186,70 | 184,80 | 186,10 | 0,35% | - |
| 08.05.2024 | 180,70 | 185,90 | 180,55 | 185,45 | 2,49% | - |
| 07.05.2024 | 180,35 | 181,35 | 177,90 | 180,95 | 0,33% | - |
| 06.05.2024 | 179,65 | 181,60 | 179,20 | 180,35 | 0,39% | - |
| 03.05.2024 | 175,35 | 180,25 | 175,35 | 179,65 | 2,22% | 34,00 |
| 02.05.2024 | 174,15 | 175,95 | 172,10 | 175,75 | 0,92% | - |
| 30.04.2024 | 177,70 | 178,10 | 169,20 | 174,15 | -2,00% | - |
| 29.04.2024 | 181,65 | 182,55 | 177,50 | 177,70 | -2,17% | - |
| 26.04.2024 | 178,30 | 182,35 | 176,85 | 181,65 | 1,06% | - |
| 25.04.2024 | 183,10 | 183,10 | 175,70 | 179,75 | -1,34% | - |
| 24.04.2024 | 182,20 | 184,60 | 181,70 | 182,20 | -0,14% | 10,00 |
| 23.04.2024 | 180,20 | 182,45 | 179,80 | 182,45 | 1,25% | - |
| 22.04.2024 | 176,75 | 182,50 | 176,75 | 180,20 | 2,42% | - |
| 19.04.2024 | 179,35 | 179,35 | 175,85 | 175,95 | -1,90% | - |
| 18.04.2024 | 182,85 | 183,70 | 178,65 | 179,35 | -1,91% | - |
| 17.04.2024 | 181,50 | 186,95 | 180,45 | 182,85 | 0,74% | - |
| 16.04.2024 | 181,10 | 182,00 | 179,40 | 181,50 | 0,33% | - |
| 15.04.2024 | 180,45 | 183,90 | 180,45 | 180,90 | 0,36% | 10,00 |
| 12.04.2024 | 185,65 | 186,30 | 179,20 | 180,25 | -2,91% | - |
| 11.04.2024 | 183,95 | 185,70 | 181,50 | 185,65 | 1,06% | - |
| 10.04.2024 | 190,40 | 190,40 | 183,30 | 183,70 | -3,29% | 8,00 |
| 09.04.2024 | 188,25 | 191,20 | 187,60 | 189,95 | 0,90% | - |
| 08.04.2024 | 185,50 | 188,60 | 185,35 | 188,25 | 1,37% | - |
| 05.04.2024 | 184,10 | 186,10 | 181,90 | 185,70 | 0,87% | - |
| 04.04.2024 | 185,25 | 186,65 | 182,05 | 184,10 | -0,49% | - |
| 03.04.2024 | 182,10 | 186,55 | 181,20 | 185,00 | 1,59% | 10,00 |
| 02.04.2024 | 186,90 | 187,15 | 180,15 | 182,10 | -2,57% | - |
| 28.03.2024 | 182,05 | 189,75 | 176,25 | 186,90 | 2,66% | - |
| 27.03.2024 | 181,20 | 185,05 | 180,55 | 182,05 | 0,47% | - |
| 26.03.2024 | 183,05 | 184,00 | 181,05 | 181,20 | -1,12% | - |
| 25.03.2024 | 182,60 | 183,70 | 177,55 | 183,25 | 0,22% | - |
| 22.03.2024 | 185,80 | 186,90 | 180,55 | 182,85 | -1,59% | - |
| 21.03.2024 | 183,00 | 187,05 | 180,35 | 185,80 | 1,53% | - |
| 20.03.2024 | 181,60 | 186,35 | 180,60 | 183,00 | 0,77% | - |
| 19.03.2024 | 179,95 | 185,00 | 178,05 | 181,60 | 0,92% | - |
| 18.03.2024 | 182,25 | 184,65 | 178,80 | 179,95 | -1,15% | 16,00 |
| 15.03.2024 | 177,65 | 183,75 | 177,45 | 182,05 | 2,48% | - |
| 14.03.2024 | 172,80 | 179,85 | 172,05 | 177,65 | 2,81% | - |
| 13.03.2024 | 178,15 | 178,90 | 172,45 | 172,80 | -3,00% | - |
| 12.03.2024 | 177,55 | 178,85 | 174,95 | 178,15 | 0,34% | - |
| 11.03.2024 | 179,00 | 181,00 | 173,60 | 177,55 | -0,81% | - |
| 08.03.2024 | 173,60 | 181,85 | 172,65 | 179,00 | 3,23% | - |
| 07.03.2024 | 164,90 | 174,55 | 164,05 | 173,40 | 5,03% | - |
| 06.03.2024 | 164,20 | 165,85 | 163,00 | 165,10 | 0,43% | - |
| 05.03.2024 | 165,90 | 166,75 | 163,15 | 164,40 | -1,47% | - |
| 04.03.2024 | 162,30 | 171,35 | 162,15 | 166,85 | 2,93% | - |
| 01.03.2024 | 161,10 | 162,85 | 160,05 | 162,10 | 0,87% | - |
| 29.02.2024 | 161,95 | 162,75 | 160,05 | 160,70 | -0,65% | - |
| 28.02.2024 | 160,95 | 162,90 | 160,05 | 161,75 | 0,37% | - |
| 27.02.2024 | 160,35 | 162,85 | 159,85 | 161,15 | 0,50% | - |
| 26.02.2024 | 157,90 | 160,65 | 156,60 | 160,35 | 1,68% | - |
| 23.02.2024 | 157,85 | 160,95 | 156,55 | 157,70 | -0,10% | - |
| 22.02.2024 | 155,55 | 163,45 | 155,55 | 157,85 | 1,74% | - |
| 21.02.2024 | 152,95 | 155,35 | 152,35 | 155,15 | 1,44% | - |
| 20.02.2024 | 153,30 | 154,45 | 151,95 | 152,95 | -0,23% | - |
| 19.02.2024 | 154,35 | 154,75 | 152,40 | 153,30 | -0,68% | - |
| 16.02.2024 | 157,45 | 158,70 | 152,70 | 154,35 | -2,09% | - |
| 15.02.2024 | 155,75 | 157,85 | 155,35 | 157,65 | 1,09% | 7,00 |
| 14.02.2024 | 151,05 | 156,65 | 151,05 | 155,95 | 3,24% | - |
| 13.02.2024 | 155,40 | 156,55 | 149,65 | 151,05 | -2,80% | 15,00 |
| 12.02.2024 | 158,10 | 159,05 | 155,20 | 155,40 | -1,71% | - |
| 09.02.2024 | 158,40 | 159,65 | 155,25 | 158,10 | -0,32% | - |
| 08.02.2024 | 154,35 | 159,50 | 154,35 | 158,60 | 3,09% | - |
| 07.02.2024 | 153,75 | 155,45 | 152,60 | 153,85 | 0,07% | 3,00 |
| 06.02.2024 | 156,25 | 156,80 | 153,05 | 153,75 | -1,47% | - |
| 05.02.2024 | 156,55 | 157,70 | 154,25 | 156,05 | -0,45% | 170,00 |
| 02.02.2024 | 158,50 | 162,55 | 156,15 | 156,75 | -1,60% | - |
| 01.02.2024 | 155,40 | 162,75 | 155,05 | 159,30 | 1,92% | - |
| 31.01.2024 | 154,70 | 157,35 | 154,05 | 156,30 | 1,17% | - |
| 30.01.2024 | 155,60 | 156,25 | 154,25 | 154,50 | -0,71% | - |
| 29.01.2024 | 155,85 | 156,05 | 151,15 | 155,60 | -0,16% | - |
| 26.01.2024 | 157,45 | 157,60 | 154,65 | 155,85 | -1,08% | - |
| 25.01.2024 | 154,95 | 157,55 | 153,55 | 157,55 | 1,55% | - |
| 24.01.2024 | 157,05 | 158,40 | 154,75 | 155,15 | -1,34% | - |
| 23.01.2024 | 156,65 | 158,15 | 155,05 | 157,25 | 0,51% | - |
| 22.01.2024 | 157,05 | 158,75 | 155,55 | 156,45 | -0,51% | - |
| 19.01.2024 | 158,20 | 158,95 | 154,30 | 157,25 | -0,73% | - |
| 18.01.2024 | 152,05 | 158,85 | 152,05 | 158,40 | 4,18% | - |
| 17.01.2024 | 154,65 | 156,05 | 148,85 | 152,05 | -2,50% | - |
| 16.01.2024 | 153,80 | 157,05 | 152,70 | 155,95 | 1,40% | 30,00 |
| 15.01.2024 | 154,00 | 157,75 | 153,70 | 153,80 | 0,00% | - |
| 12.01.2024 | 152,80 | 156,65 | 151,60 | 153,80 | 0,79% | - |
| 11.01.2024 | 146,65 | 153,75 | 146,65 | 152,60 | 4,06% | - |
| 10.01.2024 | 146,80 | 148,55 | 145,65 | 146,65 | -0,10% | - |
| 09.01.2024 | 148,20 | 148,60 | 143,25 | 146,80 | -1,01% | - |
| 08.01.2024 | 149,25 | 149,85 | 147,05 | 148,30 | -0,77% | - |
| 05.01.2024 | 152,05 | 152,35 | 148,65 | 149,45 | -1,94% | - |
| 04.01.2024 | 151,95 | 153,10 | 149,80 | 152,40 | 0,30% | - |
| 03.01.2024 | 155,00 | 156,05 | 150,45 | 151,95 | -2,09% | - |
| 02.01.2024 | 159,65 | 159,85 | 154,45 | 155,20 | -2,42% | 10,00 |
| 29.12.2023 | 157,85 | 160,45 | 156,90 | 159,05 | 0,76% | - |
| 28.12.2023 | 158,40 | 159,15 | 157,15 | 157,85 | -0,35% | - |
| 27.12.2023 | 159,35 | 161,55 | 157,85 | 158,40 | -0,13% | - |
| 22.12.2023 | 157,60 | 158,95 | 156,45 | 158,60 | 0,00% | - |