2,340€
3,54%
Echtzeit-Aktienkurs Ecomiam S.A.
Bid:
Ask:
Aktienkurse zur Ecomiam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -4,42% | - |
| 08.01.2026 | 2,27 | 2,27 | 2,24 | 2,26 | 4,15% | - |
| 07.01.2026 | 2,15 | 2,20 | 2,12 | 2,17 | 1,40% | - |
| 06.01.2026 | 2,09 | 2,14 | 2,05 | 2,14 | 3,38% | - |
| 05.01.2026 | 1,86 | 2,07 | 1,86 | 2,07 | 14,36% | - |
| 02.01.2026 | 1,75 | 1,81 | 1,71 | 1,81 | 12,07% | - |
| 30.12.2025 | 1,71 | 1,71 | 1,62 | 1,62 | 1,25% | - |
| 29.12.2025 | 1,71 | 1,71 | 1,56 | 1,60 | -2,15% | - |
| 23.12.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 8,31% | - |
| 22.12.2025 | 1,62 | 1,62 | 1,51 | 1,51 | -7,67% | - |
| 19.12.2025 | 1,67 | 1,67 | 1,63 | 1,63 | 0,93% | - |
| 18.12.2025 | 1,67 | 1,67 | 1,62 | 1,62 | 0,00% | - |
| 17.12.2025 | 1,68 | 1,68 | 1,62 | 1,62 | 3,19% | - |
| 16.12.2025 | 1,70 | 1,70 | 1,57 | 1,57 | -4,57% | - |
| 15.12.2025 | 1,57 | 1,64 | 1,54 | 1,64 | 7,19% | - |
| 12.12.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 11.12.2025 | 1,67 | 1,67 | 1,53 | 1,54 | -8,08% | - |
| 10.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 09.12.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 0,30% | - |
| 08.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,39% | - |
| 05.12.2025 | 1,65 | 1,65 | 1,60 | 1,60 | 1,59% | - |
| 04.12.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -3,38% | - |
| 03.12.2025 | 1,66 | 1,66 | 1,62 | 1,63 | 3,50% | - |
| 02.12.2025 | 1,68 | 1,68 | 1,54 | 1,57 | -6,55% | - |
| 01.12.2025 | 1,71 | 1,71 | 1,68 | 1,68 | 1,20% | - |
| 28.11.2025 | 1,73 | 1,73 | 1,66 | 1,66 | 0,61% | - |
| 27.11.2025 | 1,73 | 1,73 | 1,65 | 1,65 | 0,61% | - |
| 26.11.2025 | 1,73 | 1,73 | 1,64 | 1,64 | -1,80% | - |
| 25.11.2025 | 1,75 | 1,75 | 1,67 | 1,67 | 2,14% | - |
| 24.11.2025 | 1,75 | 1,75 | 1,64 | 1,64 | 0,31% | - |
| 21.11.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -1,21% | - |
| 20.11.2025 | 1,73 | 1,73 | 1,65 | 1,65 | 1,23% | - |
| 19.11.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,21% | - |
| 18.11.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -3,51% | - |
| 17.11.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 14.11.2025 | 1,77 | 1,77 | 1,70 | 1,75 | -0,57% | - |
| 13.11.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 5,71% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,67 | 1,67 | 0,60% | - |
| 11.11.2025 | 1,70 | 1,70 | 1,66 | 1,66 | 1,22% | - |
| 10.11.2025 | 1,69 | 1,69 | 1,64 | 1,64 | 0,00% | - |
| 07.11.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -0,30% | - |
| 06.11.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -4,09% | - |
| 05.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.11.2025 | 1,71 | 1,71 | 1,68 | 1,71 | 0,00% | - |
| 03.11.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 2,09% | - |
| 31.10.2025 | 1,75 | 1,75 | 1,68 | 1,68 | 0,00% | - |
| 30.10.2025 | 1,73 | 1,73 | 1,68 | 1,68 | 0,00% | - |
| 29.10.2025 | 1,71 | 1,72 | 1,68 | 1,68 | 0,60% | - |
| 28.10.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -1,77% | - |
| 27.10.2025 | 1,77 | 1,77 | 1,70 | 1,70 | 0,00% | - |
| 24.10.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -0,88% | - |
| 23.10.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -0,29% | - |
| 22.10.2025 | 1,65 | 1,72 | 1,62 | 1,72 | 8,54% | - |
| 21.10.2025 | 1,67 | 1,67 | 1,53 | 1,58 | -3,95% | - |
| 20.10.2025 | 1,81 | 1,81 | 1,65 | 1,65 | -6,00% | - |
| 17.10.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -4,11% | - |
| 16.10.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -3,95% | - |
| 15.10.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -0,52% | - |
| 14.10.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 1,33% | - |
| 13.10.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -2,84% | - |
| 10.10.2025 | 1,97 | 1,97 | 1,94 | 1,94 | 1,04% | - |
| 09.10.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -1,54% | - |
| 08.10.2025 | 1,91 | 1,95 | 1,91 | 1,95 | -2,26% | - |
| 07.10.2025 | 2,01 | 2,02 | 2,00 | 2,00 | 0,00% | - |
| 06.10.2025 | 2,04 | 2,04 | 2,00 | 2,00 | 0,00% | - |
| 03.10.2025 | 2,02 | 2,03 | 2,00 | 2,00 | 0,00% | - |
| 02.10.2025 | 2,03 | 2,03 | 1,94 | 2,00 | -2,21% | - |
| 01.10.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 2,26% | - |
| 30.09.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -7,21% | - |
| 29.09.2025 | 2,19 | 2,19 | 2,15 | 2,15 | 2,87% | - |
| 26.09.2025 | 2,09 | 2,09 | 2,06 | 2,09 | 3,47% | - |
| 25.09.2025 | 2,11 | 2,11 | 2,00 | 2,02 | -6,05% | - |
| 24.09.2025 | 2,19 | 2,19 | 2,11 | 2,15 | 0,94% | - |
| 23.09.2025 | 2,24 | 2,24 | 2,13 | 2,13 | -1,84% | - |
| 22.09.2025 | 2,23 | 2,23 | 2,17 | 2,17 | 1,88% | - |
| 19.09.2025 | 2,20 | 2,20 | 2,13 | 2,13 | -3,62% | - |
| 18.09.2025 | 2,28 | 2,28 | 2,21 | 2,21 | 1,84% | - |
| 17.09.2025 | 2,29 | 2,29 | 2,17 | 2,17 | -4,82% | - |
| 16.09.2025 | 2,19 | 2,28 | 2,19 | 2,28 | 5,07% | - |
| 15.09.2025 | 2,23 | 2,23 | 2,17 | 2,17 | 0,93% | - |
| 12.09.2025 | 2,25 | 2,25 | 2,15 | 2,15 | -3,15% | - |
| 10.09.2025 | 2,28 | 2,28 | 2,21 | 2,22 | -0,45% | - |
| 05.09.2025 | 2,26 | 2,26 | 2,23 | 2,23 | 0,00% | - |
| 04.09.2025 | 2,26 | 2,26 | 2,23 | 2,23 | 3,72% | - |
| 03.09.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -1,38% | - |
| 02.09.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,91% | - |
| 01.09.2025 | 2,36 | 2,36 | 2,20 | 2,20 | -4,35% | - |
| 29.08.2025 | 2,37 | 2,37 | 2,30 | 2,30 | 0,00% | - |
| 28.08.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -1,71% | - |
| 27.08.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 3,08% | - |
| 26.08.2025 | 2,38 | 2,38 | 2,27 | 2,27 | -0,87% | - |
| 25.08.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,44% | - |
| 22.08.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 21.08.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -2,16% | - |
| 20.08.2025 | 2,36 | 2,36 | 2,32 | 2,32 | 0,87% | - |
| 19.08.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 0,88% | - |
| 18.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 15.08.2025 | 2,32 | 2,32 | 2,27 | 2,27 | -1,30% | - |
| 14.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 13.08.2025 | 2,38 | 2,38 | 2,29 | 2,30 | -0,43% | - |