14,350€
8,71%
Echtzeit-Aktienkurs EKOPAK N.V.
Bid:
Ask:
Aktienkurse zur EKOPAK N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.12.2024 | 14,30 | 15,60 | 13,95 | 15,60 | 13,04% | 18,00 |
| 13.12.2024 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | - |
| 12.12.2024 | 14,25 | 14,25 | 13,80 | 13,80 | 0,00% | - |
| 11.12.2024 | 13,70 | 13,80 | 13,15 | 13,80 | 4,55% | - |
| 10.12.2024 | 13,95 | 13,95 | 12,90 | 13,20 | -1,49% | - |
| 09.12.2024 | 13,70 | 13,70 | 13,25 | 13,40 | -0,37% | - |
| 06.12.2024 | 14,15 | 14,15 | 13,45 | 13,45 | -1,47% | - |
| 05.12.2024 | 14,60 | 14,60 | 13,65 | 13,65 | -3,53% | - |
| 04.12.2024 | 14,70 | 14,70 | 14,10 | 14,15 | -1,39% | - |
| 03.12.2024 | 14,90 | 14,90 | 14,35 | 14,35 | -1,03% | - |
| 02.12.2024 | 15,15 | 15,15 | 14,50 | 14,50 | 0,00% | - |
| 29.11.2024 | 15,40 | 15,40 | 14,50 | 14,50 | -2,68% | - |
| 28.11.2024 | 15,70 | 15,70 | 14,90 | 14,90 | -2,30% | - |
| 27.11.2024 | 15,80 | 15,80 | 15,25 | 15,25 | 0,00% | - |
| 26.11.2024 | 15,80 | 15,80 | 15,25 | 15,25 | 0,00% | - |
| 25.11.2024 | 15,90 | 15,90 | 15,25 | 15,25 | -0,97% | - |
| 22.11.2024 | 16,00 | 16,00 | 15,20 | 15,40 | -2,84% | - |
| 21.11.2024 | 16,45 | 16,45 | 15,85 | 15,85 | -0,63% | - |
| 20.11.2024 | 16,45 | 16,45 | 15,95 | 15,95 | 0,31% | - |
| 19.11.2024 | 16,50 | 16,50 | 15,90 | 15,90 | 0,00% | - |
| 18.11.2024 | 16,45 | 16,45 | 15,90 | 15,90 | 0,00% | - |
| 15.11.2024 | 16,50 | 16,50 | 15,90 | 15,90 | -0,31% | - |
| 14.11.2024 | 16,60 | 16,60 | 15,95 | 15,95 | 0,00% | - |
| 13.11.2024 | 16,45 | 16,45 | 15,90 | 15,95 | 0,00% | - |
| 12.11.2024 | 16,65 | 16,65 | 15,95 | 15,95 | -0,93% | - |
| 11.11.2024 | 16,60 | 16,60 | 16,10 | 16,10 | 0,31% | - |
| 08.11.2024 | 16,50 | 16,50 | 15,95 | 16,05 | 0,63% | - |
| 07.11.2024 | 16,30 | 16,30 | 15,70 | 15,95 | 1,59% | - |
| 06.11.2024 | 16,70 | 16,70 | 15,70 | 15,70 | -2,79% | - |
| 05.11.2024 | 16,95 | 16,95 | 15,95 | 16,15 | -0,62% | - |
| 04.11.2024 | 17,30 | 17,30 | 16,25 | 16,25 | -2,40% | - |
| 01.11.2024 | 17,50 | 17,50 | 16,65 | 16,65 | -2,06% | - |
| 31.10.2024 | 17,90 | 17,90 | 17,00 | 17,00 | -0,87% | - |
| 30.10.2024 | 17,95 | 17,95 | 17,15 | 17,15 | -1,44% | - |
| 29.10.2024 | 17,85 | 17,85 | 17,25 | 17,40 | 1,16% | - |
| 28.10.2024 | 17,80 | 17,80 | 17,20 | 17,20 | 0,58% | - |
| 25.10.2024 | 17,85 | 17,85 | 17,10 | 17,10 | -1,72% | - |
| 24.10.2024 | 18,15 | 18,15 | 17,40 | 17,40 | 0,00% | - |
| 23.10.2024 | 17,55 | 17,55 | 16,90 | 17,40 | 2,05% | - |
| 22.10.2024 | 17,80 | 17,80 | 17,05 | 17,05 | 1,19% | - |
| 21.10.2024 | 17,50 | 17,50 | 16,85 | 16,85 | -1,75% | - |
| 18.10.2024 | 17,50 | 17,50 | 16,85 | 17,15 | 1,18% | - |
| 17.10.2024 | 16,90 | 16,95 | 16,35 | 16,95 | 4,63% | - |
| 16.10.2024 | 16,55 | 16,55 | 15,95 | 16,20 | 1,25% | - |
| 15.10.2024 | 16,75 | 16,75 | 15,80 | 16,00 | -1,23% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,20 | 16,20 | -1,52% | - |
| 11.10.2024 | 17,40 | 17,40 | 16,45 | 16,45 | -1,20% | - |
| 10.10.2024 | 17,35 | 17,35 | 16,65 | 16,65 | 0,00% | - |
| 09.10.2024 | 17,50 | 17,50 | 16,65 | 16,65 | -0,89% | - |
| 08.10.2024 | 17,75 | 17,75 | 16,80 | 16,80 | -2,04% | - |
| 07.10.2024 | 17,40 | 17,40 | 16,85 | 17,15 | 2,69% | - |
| 04.10.2024 | 17,20 | 17,20 | 16,50 | 16,70 | 0,30% | - |
| 03.10.2024 | 17,65 | 17,65 | 16,65 | 16,65 | -2,92% | - |
| 02.10.2024 | 17,90 | 17,90 | 17,15 | 17,15 | -0,29% | - |
| 01.10.2024 | 17,50 | 17,50 | 16,95 | 17,20 | 2,38% | - |
| 30.09.2024 | 16,95 | 16,95 | 16,65 | 16,80 | 5,99% | - |