8,500€
23,19%
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 | 7,80 | 7,80 | 7,80 | 7,80 | 13,04% | - |
| 07.10.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 13,11% | - |
| 06.10.2026 | 6,70 | 6,70 | 3,36 | 6,10 | 154,17% | - |
| 05.10.2026 | 5,50 | 5,50 | 2,40 | 2,40 | -46,67% | - |
| 02.10.2026 | 4,50 | 4,50 | 4,50 | 4,50 | 0,00% | - |
| 01.10.2026 | 4,50 | 4,50 | 4,50 | 4,50 | -37,93% | - |
| 30.09.2026 | 7,25 | 7,25 | 7,25 | 7,25 | 28,32% | - |
| 29.09.2026 | 5,65 | 5,65 | 5,65 | 5,65 | -25,66% | - |
| 28.09.2026 | 5,65 | 7,60 | 5,65 | 7,60 | 38,18% | 15,00 |
| 25.09.2026 | 5,50 | 5,50 | 5,50 | 5,50 | -38,89% | - |
| 24.09.2026 | 5,00 | 9,00 | 5,00 | 9,00 | 16,88% | 24,00 |
| 23.09.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -1,91% | - |
| 22.09.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 14,60% | - |
| 21.09.2026 | 6,85 | 6,85 | 6,85 | 6,85 | 4,58% | - |
| 18.09.2026 | 6,55 | 6,55 | 6,55 | 6,55 | 7,38% | - |
| 17.09.2026 | 6,10 | 6,10 | 6,10 | 6,10 | 10,91% | - |
| 16.09.2026 | 5,50 | 5,50 | 5,50 | 5,50 | 0,00% | - |
| 15.09.2026 | 5,50 | 5,50 | 5,50 | 5,50 | -31,25% | - |
| 14.09.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -39,39% | - |
| 11.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 37,50% | - |
| 08.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 5,49% | - |
| 07.09.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 16,67% | - |
| 04.09.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -0,64% | - |
| 03.09.2026 | 7,80 | 7,85 | 7,80 | 7,85 | 0,64% | - |
| 02.09.2026 | 8,05 | 8,05 | 7,80 | 7,80 | -4,29% | - |
| 01.09.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 1,24% | - |
| 31.08.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 28.08.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 27.08.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 26.08.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 25.08.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 3,21% | - |
| 24.08.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -22,00% | - |
| 21.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 250,00 |
| 20.08.2026 | 8,00 | 10,00 | 8,00 | 10,00 | 28,21% | 199,00 |
| 19.08.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -25,00% | - |
| 18.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 17.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -9,57% | - |
| 14.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 13.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -20,69% | - |
| 12.08.2026 | 7,50 | 14,50 | 7,50 | 14,50 | 61,11% | 5,00 |
| 11.08.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -21,74% | - |
| 10.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 07.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 06.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 14,29% | - |
| 05.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -35,19% | - |
| 04.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 201,00 |
| 03.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 369,00 |
| 31.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 30.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 27.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 24.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 23.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 22.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 21.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 20.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 16.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -9,09% | - |
| 15.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -6,50% | - |
| 14.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -10,71% | - |
| 13.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 10.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -7,87% | - |
| 09.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 100,00 |
| 08.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.07.2026 | 19,00 | 25,40 | 19,00 | 25,40 | 41,11% | - |
| 06.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -23,08% | - |
| 03.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 02.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -16,67% | - |
| 01.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -20,00% | 120,00 |
| 30.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 30,00 |
| 29.06.2026 | 31,40 | 33,00 | 31,40 | 33,00 | -5,17% | - |
| 26.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | - |
| 25.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 24.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -22,33% | - |
| 22.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 19.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 18.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 17.06.2026 | 54,00 | 54,00 | 40,00 | 44,00 | -13,73% | 205,00 |
| 16.06.2026 | 39,40 | 51,00 | 39,40 | 51,00 | 29,44% | 40,00 |
| 15.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -7,51% | - |
| 12.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -23,93% | - |
| 11.06.2026 | 42,60 | 56,00 | 42,60 | 56,00 | 31,46% | 5,00 |
| 10.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -5,33% | - |
| 09.06.2026 | 40,20 | 50,00 | 40,20 | 45,00 | -18,18% | 150,00 |
| 08.06.2026 | 66,50 | 66,50 | 55,00 | 55,00 | -14,73% | 110,00 |
| 05.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -6,52% | - |
| 04.06.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 2,99% | - |
| 03.06.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -2,90% | - |
| 02.06.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 01.06.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 29.05.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 28.05.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 1,48% | - |
| 27.05.2026 | 70,00 | 70,00 | 67,50 | 67,50 | 5,47% | - |
| 26.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | - |
| 25.05.2026 | 66,00 | 66,00 | 65,00 | 65,00 | -2,99% | - |
| 22.05.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | - |