13,850€
-0,89%
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 | 14,30 | 13,60 | 14,08 | 0,72% | - |
| 20.02.2025 | 13,70 | 14,40 | 13,70 | 13,98 | -0,53% | - |
| 19.02.2025 | 13,88 | 14,40 | 13,88 | 14,05 | 1,26% | - |
| 18.02.2025 | 13,50 | 14,05 | 13,50 | 13,88 | 0,54% | - |
| 17.02.2025 | 13,78 | 14,15 | 13,78 | 13,80 | 0,18% | - |
| 14.02.2025 | 13,65 | 13,80 | 13,65 | 13,78 | 0,92% | - |
| 13.02.2025 | 13,85 | 14,10 | 13,55 | 13,65 | -1,27% | - |
| 12.02.2025 | 13,65 | 13,93 | 13,65 | 13,83 | 1,28% | - |
| 11.02.2025 | 13,30 | 13,75 | 13,30 | 13,65 | 0,74% | - |
| 10.02.2025 | 13,45 | 13,83 | 13,45 | 13,55 | -0,91% | - |
| 07.02.2025 | 13,60 | 13,85 | 13,60 | 13,68 | -0,73% | - |
| 06.02.2025 | 13,05 | 13,80 | 13,05 | 13,78 | 3,38% | - |
| 05.02.2025 | 13,50 | 13,50 | 13,33 | 13,33 | -1,30% | - |
| 04.02.2025 | 13,15 | 13,63 | 13,15 | 13,50 | 0,56% | - |
| 03.02.2025 | 13,60 | 13,65 | 13,30 | 13,43 | -1,29% | 566,00 |
| 31.01.2025 | 13,55 | 13,73 | 13,55 | 13,60 | 0,00% | - |
| 30.01.2025 | 13,38 | 13,60 | 13,35 | 13,60 | 1,68% | - |
| 29.01.2025 | 12,95 | 13,50 | 12,95 | 13,38 | 1,71% | - |
| 28.01.2025 | 13,75 | 14,05 | 13,05 | 13,15 | -6,07% | - |
| 27.01.2025 | 14,55 | 14,70 | 14,00 | 14,00 | -3,78% | 104,00 |
| 24.01.2025 | 14,55 | 14,95 | 14,55 | 14,55 | -0,51% | - |
| 23.01.2025 | 15,30 | 15,30 | 14,58 | 14,63 | -4,41% | - |
| 22.01.2025 | 14,35 | 15,30 | 14,25 | 15,30 | 4,97% | - |
| 21.01.2025 | 14,50 | 14,85 | 14,50 | 14,58 | -1,19% | - |
| 20.01.2025 | 14,53 | 14,88 | 14,50 | 14,75 | 1,55% | 220,00 |
| 17.01.2025 | 14,80 | 14,88 | 14,53 | 14,53 | -1,86% | - |
| 16.01.2025 | 15,05 | 15,28 | 14,80 | 14,80 | -1,66% | - |
| 15.01.2025 | 14,75 | 15,10 | 14,75 | 15,05 | 0,33% | - |
| 14.01.2025 | 15,00 | 15,58 | 15,00 | 15,00 | 0,00% | 212,00 |
| 13.01.2025 | 14,85 | 15,28 | 14,85 | 15,00 | -0,50% | - |
| 10.01.2025 | 15,00 | 15,08 | 14,58 | 15,08 | 0,50% | - |
| 09.01.2025 | 14,60 | 15,15 | 14,60 | 15,00 | 1,01% | - |
| 08.01.2025 | 14,60 | 14,93 | 14,60 | 14,85 | -0,17% | - |
| 07.01.2025 | 14,40 | 14,98 | 14,40 | 14,88 | 1,54% | - |
| 06.01.2025 | 14,15 | 14,70 | 14,15 | 14,65 | 1,74% | - |
| 03.01.2025 | 13,85 | 14,45 | 13,85 | 14,40 | 2,13% | - |
| 02.01.2025 | 13,85 | 14,30 | 13,85 | 14,10 | -0,35% | - |
| 30.12.2024 | 14,05 | 14,40 | 13,93 | 14,15 | -1,05% | 250,00 |
| 27.12.2024 | 14,23 | 14,55 | 14,18 | 14,30 | -0,52% | - |
| 23.12.2024 | 13,70 | 14,38 | 13,70 | 14,38 | 3,05% | - |
| 20.12.2024 | 13,70 | 14,13 | 13,70 | 13,95 | 0,00% | - |
| 19.12.2024 | 13,90 | 14,03 | 13,90 | 13,95 | 0,36% | - |
| 18.12.2024 | 14,30 | 14,35 | 13,90 | 13,90 | -2,80% | - |
| 17.12.2024 | 14,45 | 14,70 | 14,30 | 14,30 | -2,72% | - |
| 16.12.2024 | 14,58 | 14,85 | 14,55 | 14,70 | 0,86% | - |
| 13.12.2024 | 14,10 | 14,70 | 14,10 | 14,58 | 1,57% | - |
| 12.12.2024 | 14,25 | 14,65 | 14,25 | 14,35 | -1,03% | - |
| 11.12.2024 | 13,95 | 14,65 | 13,90 | 14,50 | 4,32% | - |
| 10.12.2024 | 14,23 | 14,23 | 13,58 | 13,90 | -2,46% | - |
| 09.12.2024 | 13,70 | 14,30 | 13,70 | 14,25 | 2,52% | - |
| 06.12.2024 | 14,25 | 14,45 | 13,90 | 13,90 | -3,81% | - |
| 05.12.2024 | 14,60 | 14,85 | 14,38 | 14,45 | -2,69% | - |
| 04.12.2024 | 14,80 | 15,10 | 14,75 | 14,85 | -0,67% | 80,00 |
| 03.12.2024 | 15,00 | 15,33 | 14,90 | 14,95 | -1,48% | - |
| 02.12.2024 | 15,20 | 15,48 | 15,18 | 15,18 | -1,78% | - |
| 29.11.2024 | 15,55 | 15,83 | 15,33 | 15,45 | -1,90% | - |
| 28.11.2024 | 15,85 | 16,18 | 15,73 | 15,75 | -2,02% | - |
| 27.11.2024 | 15,95 | 16,15 | 15,95 | 16,08 | -0,31% | - |
| 26.11.2024 | 16,18 | 16,28 | 16,10 | 16,13 | -0,31% | - |
| 25.11.2024 | 16,25 | 17,03 | 16,03 | 16,18 | -0,46% | - |
| 22.11.2024 | 16,25 | 16,50 | 16,10 | 16,25 | -1,37% | - |
| 21.11.2024 | 16,60 | 16,83 | 16,48 | 16,48 | -1,93% | - |
| 20.11.2024 | 16,75 | 16,88 | 16,55 | 16,80 | -0,15% | - |
| 19.11.2024 | 16,88 | 16,90 | 16,75 | 16,83 | -0,30% | - |
| 18.11.2024 | 16,80 | 16,95 | 16,75 | 16,88 | 0,45% | - |
| 15.11.2024 | 16,85 | 16,93 | 16,78 | 16,80 | -0,30% | - |
| 14.11.2024 | 16,60 | 17,03 | 16,60 | 16,85 | 0,15% | - |
| 13.11.2024 | 16,60 | 16,93 | 16,60 | 16,83 | 0,00% | - |
| 12.11.2024 | 16,80 | 17,00 | 16,80 | 16,83 | -1,03% | - |
| 11.11.2024 | 16,75 | 17,08 | 16,75 | 17,00 | 0,15% | - |
| 08.11.2024 | 16,65 | 17,05 | 16,65 | 16,98 | 0,59% | - |
| 07.11.2024 | 16,60 | 17,03 | 16,55 | 16,88 | 1,66% | - |
| 06.11.2024 | 16,85 | 17,05 | 16,45 | 16,60 | -2,64% | - |
| 05.11.2024 | 17,20 | 17,25 | 16,85 | 17,05 | -0,87% | - |
| 04.11.2024 | 17,45 | 17,65 | 17,08 | 17,20 | -2,55% | - |
| 01.11.2024 | 17,65 | 17,90 | 17,65 | 17,65 | -1,26% | - |
| 31.10.2024 | 18,15 | 18,25 | 17,88 | 17,88 | -1,52% | - |
| 30.10.2024 | 18,35 | 18,38 | 18,10 | 18,15 | -1,09% | - |
| 29.10.2024 | 17,95 | 18,40 | 17,95 | 18,35 | 1,10% | - |
| 28.10.2024 | 18,13 | 18,23 | 18,13 | 18,15 | 0,14% | - |
| 25.10.2024 | 18,05 | 18,45 | 17,98 | 18,13 | -0,55% | - |
| 24.10.2024 | 18,15 | 18,50 | 18,15 | 18,23 | -0,68% | - |
| 23.10.2024 | 17,75 | 18,45 | 17,75 | 18,35 | 1,94% | - |
| 22.10.2024 | 18,08 | 18,28 | 17,98 | 18,00 | -0,41% | - |
| 21.10.2024 | 17,90 | 18,08 | 17,80 | 18,08 | 0,84% | - |
| 18.10.2024 | 17,65 | 18,18 | 17,65 | 17,93 | 0,28% | - |
| 17.10.2024 | 17,33 | 17,93 | 17,20 | 17,88 | 3,17% | - |
| 16.10.2024 | 16,90 | 17,38 | 16,85 | 17,33 | 2,51% | - |
| 15.10.2024 | 17,08 | 17,20 | 16,78 | 16,90 | -1,02% | - |
| 14.10.2024 | 17,35 | 17,43 | 17,08 | 17,08 | -1,01% | - |
| 11.10.2024 | 17,40 | 17,70 | 17,10 | 17,25 | -1,99% | - |
| 10.10.2024 | 17,88 | 18,05 | 17,60 | 17,60 | -0,98% | - |
| 09.10.2024 | 17,60 | 17,95 | 17,60 | 17,78 | -0,28% | - |
| 08.10.2024 | 17,85 | 18,13 | 17,70 | 17,83 | -1,25% | - |
| 07.10.2024 | 17,65 | 18,15 | 17,65 | 18,05 | 2,12% | - |
| 04.10.2024 | 17,25 | 17,68 | 17,25 | 17,68 | 1,00% | - |
| 03.10.2024 | 17,85 | 18,18 | 17,38 | 17,50 | -3,31% | - |
| 02.10.2024 | 18,10 | 18,40 | 18,05 | 18,10 | -1,09% | - |
| 01.10.2024 | 17,80 | 18,40 | 17,73 | 18,30 | 2,66% | - |
| 30.09.2024 | 17,18 | 17,88 | 17,15 | 17,83 | 3,78% | - |