2,283€
2,58%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -6,51% | 150,00 |
| 19.10.2026 | 2,42 | 2,42 | 2,35 | 2,38 | -1,65% | - |
| 16.10.2026 | 2,32 | 2,46 | 2,28 | 2,42 | 2,54% | - |
| 15.10.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,05% | 1.400,00 |
| 14.10.2026 | 2,47 | 2,47 | 2,39 | 2,39 | -10,34% | 1.500,00 |
| 13.10.2026 | 2,54 | 2,66 | 2,51 | 2,66 | 13,19% | 4.109,00 |
| 12.10.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 3,98% | 2,00 |
| 09.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,33% | 1.300,00 |
| 08.10.2026 | 2,26 | 2,27 | 2,20 | 2,27 | 0,00% | - |
| 07.10.2026 | 2,23 | 2,27 | 2,22 | 2,27 | -0,44% | - |
| 06.10.2026 | 2,25 | 2,28 | 2,24 | 2,28 | 2,36% | - |
| 05.10.2026 | 2,30 | 2,30 | 2,23 | 2,23 | -0,34% | - |
| 02.10.2026 | 2,26 | 2,26 | 2,22 | 2,23 | -1,43% | - |
| 01.10.2026 | 2,28 | 2,28 | 2,27 | 2,27 | -0,44% | 800,00 |
| 30.09.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 1,90% | 5.700,00 |
| 29.09.2026 | 2,27 | 2,29 | 2,21 | 2,23 | -1,54% | - |
| 28.09.2026 | 2,14 | 2,28 | 2,13 | 2,27 | 5,96% | - |
| 25.09.2026 | 2,18 | 2,19 | 2,09 | 2,14 | -1,83% | - |
| 24.09.2026 | 2,15 | 2,19 | 2,12 | 2,18 | 0,93% | - |
| 23.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,85% | 121,00 |
| 22.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,84% | 750,00 |
| 21.09.2026 | 2,36 | 2,37 | 2,29 | 2,31 | -1,70% | - |
| 18.09.2026 | 2,37 | 2,39 | 2,35 | 2,35 | -0,53% | - |
| 17.09.2026 | 2,31 | 2,38 | 2,28 | 2,37 | 2,83% | - |
| 16.09.2026 | 2,25 | 2,32 | 2,25 | 2,30 | 0,66% | - |
| 15.09.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,65% | 1.999,00 |
| 14.09.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -2,34% | 109,00 |
| 11.09.2026 | 2,43 | 2,44 | 2,35 | 2,36 | -2,08% | - |
| 10.09.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | 500,00 |
| 09.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 1.000,00 |
| 08.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,59% | 918,00 |
| 07.09.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 5,25% | 3.398,00 |
| 04.09.2026 | 2,39 | 2,39 | 2,35 | 2,38 | -0,31% | - |
| 03.09.2026 | 2,38 | 2,41 | 2,36 | 2,39 | 0,53% | - |
| 02.09.2026 | 2,40 | 2,40 | 2,34 | 2,38 | -0,84% | - |
| 01.09.2026 | 2,41 | 2,41 | 2,34 | 2,40 | -0,73% | - |
| 31.08.2026 | 2,47 | 2,48 | 2,41 | 2,41 | -2,23% | - |
| 28.08.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 2,92% | - |
| 27.08.2026 | 2,45 | 2,46 | 2,39 | 2,40 | -2,44% | - |
| 25.08.2026 | 2,44 | 2,48 | 2,44 | 2,46 | 1,24% | - |
| 24.08.2026 | 2,51 | 2,51 | 2,42 | 2,43 | -0,72% | - |
| 21.08.2026 | 2,42 | 2,45 | 2,40 | 2,45 | 1,56% | - |
| 20.08.2026 | 2,39 | 2,42 | 2,39 | 2,41 | -0,31% | - |
| 19.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,10% | 1.300,00 |
| 18.08.2026 | 2,50 | 2,51 | 2,41 | 2,42 | -5,10% | - |
| 17.08.2026 | 2,55 | 2,61 | 2,55 | 2,55 | -0,68% | - |
| 14.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,10% | 1,00 |
| 13.08.2026 | 2,54 | 2,63 | 2,52 | 2,57 | 1,48% | - |
| 12.08.2026 | 2,49 | 2,55 | 2,49 | 2,53 | 1,71% | - |
| 11.08.2026 | 2,51 | 2,53 | 2,48 | 2,49 | -0,90% | - |
| 10.08.2026 | 2,52 | 2,59 | 2,51 | 2,51 | -0,20% | - |
| 07.08.2026 | 2,53 | 2,54 | 2,50 | 2,52 | 0,00% | - |
| 06.08.2026 | 2,54 | 2,55 | 2,51 | 2,52 | -0,98% | - |
| 05.08.2026 | 2,51 | 2,59 | 2,51 | 2,54 | 1,30% | - |
| 04.08.2026 | 2,51 | 2,52 | 2,49 | 2,51 | -2,81% | - |
| 03.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | 1.838,00 |
| 31.07.2026 | 2,57 | 2,63 | 2,51 | 2,52 | -1,37% | - |
| 30.07.2026 | 2,59 | 2,59 | 2,51 | 2,56 | -2,29% | - |
| 29.07.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 7,17% | 1.718,00 |
| 28.07.2026 | 2,55 | 2,59 | 2,44 | 2,44 | -3,17% | 4.300,00 |
| 27.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,51% | 1.300,00 |
| 24.07.2026 | 2,46 | 2,52 | 2,45 | 2,48 | 0,00% | - |
| 23.07.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -2,46% | - |
| 22.07.2026 | 2,55 | 2,55 | 2,54 | 2,55 | -4,32% | - |
| 21.07.2026 | 2,60 | 2,67 | 2,59 | 2,66 | 2,90% | - |
| 20.07.2026 | 2,64 | 2,68 | 2,59 | 2,59 | -2,27% | - |
| 17.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -4,68% | 510,00 |
| 16.07.2026 | 2,83 | 2,84 | 2,77 | 2,78 | -1,86% | - |
| 15.07.2026 | 3,10 | 3,10 | 2,80 | 2,83 | -4,80% | - |
| 14.07.2026 | 2,87 | 2,97 | 2,87 | 2,97 | 5,32% | 1.522,00 |
| 13.07.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 9,09% | 2.065,00 |
| 10.07.2026 | 2,76 | 2,76 | 2,59 | 2,59 | 7,71% | 2.940,00 |
| 09.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,10% | 3.099,00 |
| 08.07.2026 | 2,41 | 2,46 | 2,36 | 2,40 | -3,81% | - |
| 07.07.2026 | 2,55 | 2,57 | 2,49 | 2,49 | -3,20% | - |
| 06.07.2026 | 2,56 | 2,58 | 2,56 | 2,58 | -1,25% | 1.779,00 |
| 03.07.2026 | 2,58 | 2,65 | 2,48 | 2,61 | 1,66% | - |
| 02.07.2026 | 2,61 | 2,77 | 2,56 | 2,57 | -0,58% | - |
| 01.07.2026 | 2,72 | 2,76 | 2,58 | 2,58 | -5,41% | - |
| 30.06.2026 | 2,68 | 2,79 | 2,64 | 2,73 | 2,06% | - |
| 29.06.2026 | 2,76 | 2,80 | 2,66 | 2,67 | -2,11% | - |
| 26.06.2026 | 2,68 | 2,73 | 2,68 | 2,73 | -2,85% | 1.728,00 |
| 25.06.2026 | 2,79 | 2,81 | 2,79 | 2,81 | 0,27% | 276,00 |
| 24.06.2026 | 2,83 | 2,85 | 2,74 | 2,80 | 1,54% | - |
| 23.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,81% | 1.200,00 |
| 22.06.2026 | 2,89 | 2,90 | 2,76 | 2,78 | -4,38% | - |
| 19.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 6,11% | 800,00 |
| 18.06.2026 | 2,73 | 2,81 | 2,65 | 2,74 | 0,55% | - |
| 17.06.2026 | 2,70 | 2,79 | 2,68 | 2,73 | -0,09% | - |
| 16.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,18% | 30,00 |
| 15.06.2026 | 2,76 | 2,77 | 2,74 | 2,74 | -3,01% | 4.549,00 |
| 12.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 800,00 |
| 11.06.2026 | 2,88 | 2,91 | 2,88 | 2,88 | -2,87% | 2.083,00 |
| 10.06.2026 | 3,02 | 3,02 | 2,97 | 2,97 | -7,63% | 4.855,00 |
| 09.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 7,36% | 643,00 |
| 08.06.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -4,32% | 500,00 |
| 05.06.2026 | 3,28 | 3,36 | 3,12 | 3,13 | -8,09% | - |
| 04.06.2026 | 3,50 | 3,50 | 3,37 | 3,40 | -7,98% | 2.132,00 |
| 03.06.2026 | 3,70 | 3,75 | 3,70 | 3,70 | 2,78% | 1.644,00 |
| 02.06.2026 | 3,35 | 3,60 | 3,35 | 3,60 | 7,96% | 2.500,00 |