8,300€
-4,60%
Echtzeit-Aktienkurs EPH GROUP AG IA
Bid:
Ask:
Aktienkurse zur EPH GROUP AG IA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 10,13 | 10,13 | 7,60 | 7,65 | -22,92% | - |
| 07.10.2026 | 8,35 | 11,50 | 7,55 | 9,93 | 28,90% | 3.700,00 |
| 06.10.2026 | 6,88 | 8,35 | 6,85 | 7,70 | 19,38% | - |
| 05.10.2026 | 5,80 | 7,85 | 5,80 | 6,45 | 10,26% | 80,00 |
| 02.10.2026 | 6,53 | 6,55 | 5,75 | 5,85 | -12,03% | 45,00 |
| 01.10.2026 | 6,60 | 6,65 | 6,50 | 6,65 | -18,40% | - |
| 30.09.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -1,81% | - |
| 29.09.2026 | 6,33 | 8,38 | 6,33 | 8,30 | -8,54% | - |
| 25.09.2026 | 7,43 | 9,50 | 7,43 | 9,08 | 19,02% | - |
| 24.09.2026 | 7,00 | 8,30 | 6,99 | 7,63 | 9,16% | - |
| 23.09.2026 | 8,15 | 8,15 | 5,48 | 6,99 | -14,29% | - |
| 22.09.2026 | 8,45 | 8,65 | 8,15 | 8,15 | 11,64% | - |
| 21.09.2026 | 7,18 | 8,68 | 7,18 | 7,30 | -6,11% | - |
| 18.09.2026 | 8,40 | 8,48 | 7,78 | 7,78 | -7,16% | - |
| 17.09.2026 | 7,58 | 8,80 | 7,58 | 8,38 | 9,12% | - |
| 16.09.2026 | 7,55 | 7,73 | 7,50 | 7,68 | -4,66% | - |
| 15.09.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -37,60% | - |
| 14.09.2026 | 14,00 | 14,00 | 8,05 | 12,90 | 60,25% | - |
| 11.09.2026 | 14,00 | 14,00 | 8,00 | 8,05 | -23,70% | - |
| 10.09.2026 | 14,00 | 14,00 | 10,50 | 10,55 | 0,48% | - |
| 09.09.2026 | 14,00 | 14,00 | 10,50 | 10,50 | -12,50% | - |
| 08.09.2026 | 14,00 | 14,00 | 12,00 | 12,00 | 23,08% | - |
| 07.09.2026 | 11,00 | 12,00 | 9,75 | 9,75 | -11,36% | 100,00 |
| 04.09.2026 | 11,00 | 11,00 | 9,15 | 11,00 | 0,00% | - |
| 01.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 7,06% | - |
| 28.08.2026 | 11,00 | 11,00 | 10,28 | 10,28 | -0,24% | - |
| 27.08.2026 | 11,00 | 11,00 | 10,28 | 10,30 | 0,24% | - |
| 26.08.2026 | 11,00 | 11,00 | 10,28 | 10,28 | 0,00% | - |
| 25.08.2026 | 11,00 | 11,00 | 10,28 | 10,28 | 0,24% | - |
| 24.08.2026 | 11,00 | 11,00 | 10,15 | 10,25 | -6,82% | - |
| 21.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.08.2026 | 10,15 | 11,00 | 10,15 | 11,00 | 0,00% | - |
| 18.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -8,33% | - |
| 13.08.2026 | 11,30 | 16,00 | 11,30 | 12,00 | -4,00% | - |
| 12.08.2026 | 8,00 | 12,50 | 8,00 | 12,50 | 56,25% | 235,00 |
| 11.08.2026 | 12,00 | 12,00 | 8,00 | 8,00 | 5,26% | 288,00 |
| 10.08.2026 | 12,00 | 13,50 | 7,60 | 7,60 | -43,70% | - |
| 06.08.2026 | 14,00 | 14,90 | 13,50 | 13,50 | -10,00% | - |
| 04.08.2026 | 18,00 | 18,00 | 15,00 | 15,00 | 0,00% | - |
| 03.08.2026 | 19,00 | 19,00 | 15,00 | 15,00 | -16,67% | - |
| 31.07.2026 | 18,30 | 18,30 | 17,10 | 18,00 | 0,00% | - |
| 30.07.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 29.07.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | - |
| 28.07.2026 | 18,00 | 18,50 | 18,00 | 18,00 | 0,00% | - |
| 27.07.2026 | 18,00 | 18,50 | 18,00 | 18,00 | 9,09% | - |
| 23.07.2026 | 18,00 | 18,50 | 16,50 | 16,50 | -8,33% | - |
| 22.07.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 21.07.2026 | 19,00 | 19,00 | 18,50 | 18,50 | 8,82% | - |
| 20.07.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -3,13% | - |
| 17.07.2026 | 19,70 | 19,70 | 17,50 | 17,55 | -5,14% | - |
| 16.07.2026 | 20,70 | 22,00 | 18,50 | 18,50 | -7,50% | 2.000,00 |
| 15.07.2026 | 22,10 | 22,10 | 20,00 | 20,00 | -0,99% | - |
| 14.07.2026 | 36,95 | 36,95 | 20,20 | 20,20 | -45,33% | - |
| 13.07.2026 | 38,00 | 38,00 | 19,20 | 36,95 | 46,63% | - |
| 10.07.2026 | 24,70 | 25,20 | 23,70 | 25,20 | 2,02% | - |
| 09.07.2026 | 26,70 | 29,20 | 22,50 | 24,70 | -9,85% | 10.260,00 |
| 08.07.2026 | 20,50 | 27,50 | 20,50 | 27,40 | 30,48% | - |
| 07.07.2026 | 22,00 | 37,00 | 16,30 | 21,00 | 13,51% | 250,00 |
| 06.07.2026 | 36,50 | 36,50 | 18,30 | 18,50 | -15,91% | - |
| 03.07.2026 | 36,50 | 36,50 | 21,00 | 22,00 | -42,56% | - |
| 02.07.2026 | 34,50 | 38,30 | 20,80 | 38,30 | 6,39% | - |
| 01.07.2026 | 39,00 | 39,00 | 36,00 | 36,00 | -11,55% | - |
| 30.06.2026 | 43,30 | 43,50 | 36,00 | 40,70 | 24,09% | - |
| 29.06.2026 | 47,00 | 47,00 | 32,80 | 32,80 | -6,29% | 1,00 |
| 26.06.2026 | 44,30 | 47,00 | 35,00 | 35,00 | -21,35% | - |
| 25.06.2026 | 44,50 | 44,50 | 39,50 | 44,50 | 0,00% | - |
| 24.06.2026 | 45,00 | 45,00 | 39,50 | 44,50 | 1,14% | - |
| 23.06.2026 | 48,55 | 48,55 | 39,50 | 44,00 | -1,35% | - |
| 22.06.2026 | 44,40 | 54,30 | 39,50 | 44,60 | 0,45% | - |
| 19.06.2026 | 44,20 | 55,50 | 44,20 | 44,40 | 12,69% | - |
| 16.06.2026 | 39,40 | 58,30 | 39,40 | 39,40 | 0,00% | - |
| 15.06.2026 | 39,40 | 52,70 | 39,40 | 39,40 | -11,86% | - |
| 12.06.2026 | 39,40 | 49,30 | 39,40 | 44,70 | 13,45% | - |
| 11.06.2026 | 39,20 | 56,00 | 39,20 | 39,40 | 0,51% | - |
| 10.06.2026 | 42,60 | 70,00 | 39,20 | 39,20 | -7,98% | - |
| 09.06.2026 | 40,00 | 51,50 | 40,00 | 42,60 | 5,97% | - |
| 08.06.2026 | 54,50 | 65,00 | 40,20 | 40,20 | -26,91% | - |
| 05.06.2026 | 68,50 | 70,00 | 54,50 | 55,00 | -19,71% | - |
| 04.06.2026 | 69,00 | 71,50 | 68,50 | 68,50 | -0,72% | - |
| 03.06.2026 | 69,00 | 69,50 | 69,00 | 69,00 | 0,00% | - |
| 01.06.2026 | 69,00 | 71,00 | 69,00 | 69,00 | 0,00% | - |
| 29.05.2026 | 69,00 | 71,00 | 69,00 | 69,00 | 0,00% | - |
| 28.05.2026 | 68,50 | 71,00 | 68,50 | 69,00 | -3,16% | - |
| 27.05.2026 | 69,00 | 79,50 | 69,00 | 71,25 | 3,26% | - |
| 26.05.2026 | 69,00 | 72,25 | 69,00 | 69,00 | 0,00% | - |
| 25.05.2026 | 69,00 | 71,00 | 69,00 | 69,00 | 0,00% | - |
| 22.05.2026 | 69,00 | 71,00 | 69,00 | 69,00 | 0,00% | - |
| 21.05.2026 | 70,50 | 71,00 | 69,00 | 69,00 | -2,13% | - |
| 20.05.2026 | 70,25 | 71,00 | 70,25 | 70,50 | -0,35% | - |
| 19.05.2026 | 68,50 | 70,75 | 68,50 | 70,75 | -4,39% | - |
| 18.05.2026 | 71,50 | 74,00 | 71,50 | 74,00 | 3,50% | - |
| 15.05.2026 | 70,50 | 74,00 | 70,50 | 71,50 | 0,00% | - |
| 14.05.2026 | 71,50 | 73,25 | 71,00 | 71,50 | -2,05% | - |
| 13.05.2026 | 71,50 | 73,00 | 71,50 | 73,00 | 2,10% | - |
| 12.05.2026 | 71,50 | 73,00 | 71,00 | 71,50 | 0,00% | - |
| 11.05.2026 | 71,25 | 73,00 | 67,50 | 71,50 | -2,72% | - |
| 08.05.2026 | 71,50 | 73,75 | 71,50 | 73,50 | 2,80% | - |
| 07.05.2026 | 72,00 | 74,00 | 71,50 | 71,50 | -0,69% | - |
| 06.05.2026 | 72,00 | 73,00 | 72,00 | 72,00 | 0,00% | - |
| 05.05.2026 | 73,00 | 73,00 | 72,00 | 72,00 | -8,86% | - |