7,640€
2,96%
Echtzeit-Aktienkurs Ekopak N.V
Bid:
Ask:
Aktienkurse zur Ekopak N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,52 | 7,52 | 7,06 | 7,10 | -4,31% | - |
| 15.05.2025 | 7,94 | 7,94 | 7,24 | 7,42 | -3,64% | - |
| 14.05.2025 | 7,08 | 7,70 | 6,94 | 7,70 | 10,95% | - |
| 13.05.2025 | 6,20 | 6,94 | 6,20 | 6,94 | 15,67% | - |
| 12.05.2025 | 6,04 | 6,04 | 5,86 | 6,00 | 1,69% | - |
| 09.05.2025 | 5,96 | 5,96 | 5,86 | 5,90 | 1,37% | - |
| 08.05.2025 | 6,08 | 6,08 | 5,80 | 5,82 | -2,35% | - |
| 07.05.2025 | 6,38 | 6,38 | 5,96 | 5,96 | -4,18% | - |
| 06.05.2025 | 6,46 | 6,46 | 6,16 | 6,22 | -0,64% | - |
| 05.05.2025 | 6,40 | 6,40 | 6,20 | 6,26 | -0,63% | - |
| 02.05.2025 | 6,76 | 6,76 | 6,18 | 6,30 | -4,83% | - |
| 30.04.2025 | 6,94 | 6,94 | 6,58 | 6,62 | -0,30% | - |
| 29.04.2025 | 7,44 | 7,44 | 6,60 | 6,64 | -8,54% | - |
| 28.04.2025 | 7,08 | 7,26 | 6,68 | 7,26 | 3,71% | - |
| 25.04.2025 | 6,36 | 7,12 | 6,12 | 7,00 | 14,01% | 720,00 |
| 24.04.2025 | 6,44 | 6,44 | 6,08 | 6,14 | -2,23% | - |
| 23.04.2025 | 6,80 | 7,52 | 6,28 | 6,28 | -0,63% | - |
| 22.04.2025 | 5,64 | 6,32 | 5,64 | 6,32 | 20,15% | - |
| 17.04.2025 | 5,10 | 5,26 | 4,77 | 5,26 | 6,48% | - |
| 16.04.2025 | 4,66 | 4,94 | 4,52 | 4,94 | 7,16% | - |
| 15.04.2025 | 4,85 | 4,85 | 4,58 | 4,61 | -1,50% | - |
| 14.04.2025 | 4,85 | 4,85 | 4,68 | 4,68 | 1,96% | - |
| 11.04.2025 | 5,14 | 5,14 | 4,59 | 4,59 | -7,83% | - |
| 10.04.2025 | 4,65 | 4,98 | 4,65 | 4,98 | 5,96% | - |
| 09.04.2025 | 4,63 | 4,70 | 4,39 | 4,70 | 3,52% | 2.000,00 |
| 08.04.2025 | 4,22 | 4,54 | 4,22 | 4,54 | 13,22% | - |
| 07.04.2025 | 4,33 | 4,33 | 4,01 | 4,01 | -3,37% | 67,00 |
| 04.04.2025 | 4,60 | 4,60 | 4,15 | 4,15 | -3,04% | - |
| 03.04.2025 | 4,95 | 4,95 | 4,28 | 4,28 | -31,41% | - |
| 02.04.2025 | 7,74 | 7,74 | 6,24 | 6,24 | -16,80% | - |
| 31.03.2025 | 7,96 | 7,96 | 7,48 | 7,50 | -7,41% | - |
| 28.03.2025 | 8,02 | 8,10 | 7,76 | 8,10 | 5,19% | - |
| 27.03.2025 | 8,58 | 8,58 | 7,70 | 7,70 | -9,62% | - |
| 26.03.2025 | 8,70 | 8,70 | 8,52 | 8,52 | -3,84% | - |
| 25.03.2025 | 8,82 | 8,86 | 8,82 | 8,86 | -3,28% | - |
| 24.03.2025 | 9,68 | 9,68 | 9,04 | 9,16 | -8,86% | - |
| 21.03.2025 | 10,40 | 10,40 | 10,05 | 10,05 | 0,00% | - |
| 20.03.2025 | 11,00 | 11,00 | 10,05 | 10,05 | -6,07% | - |
| 19.03.2025 | 10,75 | 10,75 | 10,65 | 10,70 | 0,94% | - |
| 18.03.2025 | 10,35 | 10,60 | 10,30 | 10,60 | 6,85% | - |
| 17.03.2025 | 8,82 | 9,92 | 8,82 | 9,92 | 14,55% | - |
| 14.03.2025 | 9,60 | 9,60 | 8,48 | 8,66 | -11,09% | - |
| 13.03.2025 | 11,15 | 11,15 | 9,74 | 9,74 | -11,05% | - |
| 12.03.2025 | 11,35 | 11,35 | 10,95 | 10,95 | -0,45% | - |
| 11.03.2025 | 11,05 | 11,05 | 10,95 | 11,00 | 1,85% | - |
| 10.03.2025 | 11,85 | 11,85 | 10,80 | 10,80 | -7,30% | - |
| 07.03.2025 | 11,65 | 11,65 | 11,25 | 11,65 | 3,56% | - |
| 06.03.2025 | 12,30 | 12,30 | 11,25 | 11,25 | -7,02% | - |
| 05.03.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -1,63% | - |
| 04.03.2025 | 13,45 | 13,45 | 12,30 | 12,30 | -7,52% | - |
| 03.03.2025 | 13,10 | 13,30 | 13,05 | 13,30 | 3,50% | - |
| 28.02.2025 | 13,50 | 13,50 | 12,85 | 12,85 | -3,38% | - |
| 27.02.2025 | 13,80 | 13,80 | 13,30 | 13,30 | -0,37% | - |
| 26.02.2025 | 13,90 | 13,90 | 13,35 | 13,35 | -2,20% | - |
| 25.02.2025 | 13,70 | 13,75 | 13,65 | 13,65 | 1,11% | - |
| 24.02.2025 | 13,65 | 13,65 | 13,40 | 13,50 | 1,12% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,30 | 13,35 | 1,14% | - |
| 20.02.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -0,75% | - |
| 19.02.2025 | 13,35 | 13,35 | 13,20 | 13,30 | 1,92% | - |
| 18.02.2025 | 13,35 | 13,35 | 13,05 | 13,05 | 0,00% | - |
| 17.02.2025 | 13,45 | 13,45 | 13,05 | 13,05 | 0,38% | - |
| 14.02.2025 | 13,20 | 13,20 | 12,95 | 13,00 | 0,39% | - |
| 13.02.2025 | 13,40 | 13,40 | 12,95 | 12,95 | -1,15% | - |
| 12.02.2025 | 13,40 | 13,40 | 12,95 | 13,10 | 1,16% | - |
| 11.02.2025 | 13,30 | 13,30 | 12,85 | 12,95 | 0,78% | - |
| 10.02.2025 | 13,40 | 13,40 | 12,85 | 12,85 | -0,77% | - |
| 07.02.2025 | 13,60 | 13,60 | 12,95 | 12,95 | 0,39% | - |
| 06.02.2025 | 13,05 | 13,05 | 12,70 | 12,90 | 1,98% | - |
| 05.02.2025 | 13,25 | 13,25 | 12,65 | 12,65 | -1,17% | - |
| 04.02.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -0,39% | - |
| 03.02.2025 | 13,35 | 13,35 | 12,85 | 12,85 | -0,39% | - |
| 31.01.2025 | 13,30 | 13,30 | 12,90 | 12,90 | 0,39% | - |
| 30.01.2025 | 13,10 | 13,10 | 12,75 | 12,85 | 1,18% | - |
| 29.01.2025 | 12,85 | 12,85 | 12,60 | 12,70 | 0,79% | - |
| 28.01.2025 | 13,75 | 13,75 | 12,60 | 12,60 | -4,55% | - |
| 27.01.2025 | 14,30 | 14,30 | 13,20 | 13,20 | -6,71% | - |
| 24.01.2025 | 14,30 | 14,30 | 13,90 | 14,15 | 2,17% | - |
| 23.01.2025 | 15,00 | 15,00 | 13,85 | 13,85 | -2,12% | - |
| 22.01.2025 | 14,35 | 14,35 | 13,85 | 14,15 | 2,54% | - |
| 21.01.2025 | 14,50 | 14,50 | 13,80 | 13,80 | -0,72% | - |
| 20.01.2025 | 14,25 | 14,25 | 13,80 | 13,90 | 0,72% | - |
| 17.01.2025 | 14,55 | 14,55 | 13,80 | 13,80 | -2,82% | - |
| 16.01.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -0,35% | - |
| 15.01.2025 | 14,75 | 14,75 | 14,25 | 14,25 | -0,35% | - |
| 14.01.2025 | 14,75 | 14,75 | 14,25 | 14,30 | 0,35% | - |
| 13.01.2025 | 14,85 | 14,85 | 14,25 | 14,25 | -10,38% | - |
| 10.01.2025 | 14,75 | 15,90 | 13,85 | 15,90 | 12,37% | 20,00 |
| 09.01.2025 | 14,60 | 14,60 | 14,00 | 14,15 | 1,07% | - |
| 08.01.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -0,71% | - |
| 07.01.2025 | 14,40 | 14,40 | 13,95 | 14,10 | -8,44% | - |
| 06.01.2025 | 14,15 | 15,40 | 13,60 | 15,40 | 12,82% | 5,00 |
| 03.01.2025 | 13,85 | 13,85 | 13,45 | 13,65 | 1,11% | - |
| 02.01.2025 | 13,85 | 13,85 | 13,35 | 13,50 | 0,37% | - |
| 30.12.2024 | 14,05 | 14,05 | 13,45 | 13,45 | 0,00% | - |
| 27.12.2024 | 14,10 | 14,10 | 13,45 | 13,45 | 1,13% | - |
| 23.12.2024 | 13,70 | 13,70 | 13,30 | 13,30 | 0,00% | - |
| 20.12.2024 | 13,70 | 13,70 | 13,25 | 13,30 | 0,38% | - |
| 19.12.2024 | 13,65 | 13,65 | 13,15 | 13,25 | 0,38% | - |
| 18.12.2024 | 14,05 | 14,05 | 13,20 | 13,20 | -3,65% | - |
| 17.12.2024 | 14,45 | 14,45 | 13,70 | 13,70 | -12,18% | - |