7,530€
-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 | 7,90 | 7,90 | 7,24 | 7,48 | -3,61% | 27.680,00 |
| 15.05.2025 | 8,18 | 8,18 | 7,54 | 7,76 | -5,13% | 34.561,00 |
| 14.05.2025 | 7,40 | 8,20 | 7,26 | 8,18 | 12,05% | 102.150,00 |
| 13.05.2025 | 7,12 | 7,40 | 6,96 | 7,30 | 14,06% | 119.205,00 |
| 12.05.2025 | 6,22 | 6,42 | 6,22 | 6,40 | 2,89% | 9.209,00 |
| 09.05.2025 | 6,14 | 6,36 | 6,14 | 6,22 | 1,30% | 5.924,00 |
| 08.05.2025 | 6,20 | 6,20 | 6,10 | 6,14 | -1,92% | 13.042,00 |
| 07.05.2025 | 6,68 | 6,68 | 6,18 | 6,26 | -4,86% | 15.326,00 |
| 06.05.2025 | 6,66 | 6,70 | 6,48 | 6,58 | -1,20% | 14.125,00 |
| 05.05.2025 | 6,48 | 6,82 | 6,48 | 6,66 | 0,91% | 24.528,00 |
| 02.05.2025 | 6,88 | 6,88 | 6,46 | 6,60 | -5,17% | 33.129,00 |
| 30.04.2025 | 7,02 | 7,08 | 6,90 | 6,96 | -2,79% | 13.317,00 |
| 29.04.2025 | 7,50 | 7,50 | 6,90 | 7,16 | -6,77% | 47.077,00 |
| 28.04.2025 | 7,28 | 7,96 | 7,00 | 7,68 | 5,21% | 23.519,00 |
| 25.04.2025 | 6,62 | 7,46 | 6,40 | 7,30 | 11,28% | 48.523,00 |
| 24.04.2025 | 6,68 | 6,76 | 6,26 | 6,56 | -1,20% | 22.583,00 |
| 23.04.2025 | 7,36 | 8,06 | 6,50 | 6,64 | -5,41% | 133.328,00 |
| 22.04.2025 | 6,00 | 7,26 | 6,00 | 7,02 | 20,62% | 108.555,00 |
| 17.04.2025 | 5,28 | 5,82 | 5,02 | 5,82 | 10,65% | 45.128,00 |
| 16.04.2025 | 4,80 | 5,26 | 4,80 | 5,26 | 9,58% | 30.874,00 |
| 15.04.2025 | 4,92 | 4,92 | 4,71 | 4,80 | -4,00% | 22.257,00 |
| 14.04.2025 | 5,02 | 5,10 | 4,86 | 5,00 | 0,00% | 26.208,00 |
| 11.04.2025 | 5,32 | 5,40 | 4,81 | 5,00 | -5,66% | 45.917,00 |
| 10.04.2025 | 5,20 | 5,70 | 5,00 | 5,30 | 10,65% | 93.248,00 |
| 09.04.2025 | 4,65 | 5,16 | 4,59 | 4,79 | 0,42% | 55.266,00 |
| 08.04.2025 | 4,45 | 4,89 | 4,45 | 4,77 | 9,66% | 91.742,00 |
| 07.04.2025 | 4,30 | 4,45 | 4,19 | 4,35 | -2,47% | 40.089,00 |
| 04.04.2025 | 4,74 | 4,90 | 4,27 | 4,46 | -5,91% | 61.719,00 |
| 03.04.2025 | 4,85 | 5,06 | 4,43 | 4,74 | -7,06% | 175.476,00 |
| 02.04.2025 | 7,50 | 7,50 | 4,02 | 5,10 | -36,09% | 710.872,00 |
| 31.03.2025 | 8,08 | 8,10 | 7,86 | 7,98 | -2,68% | 27.796,00 |
| 28.03.2025 | 8,18 | 8,48 | 8,14 | 8,20 | -0,73% | 78.803,00 |
| 27.03.2025 | 8,62 | 8,70 | 8,00 | 8,26 | -6,56% | 69.197,00 |
| 26.03.2025 | 9,10 | 9,12 | 8,82 | 8,84 | -1,34% | 35.709,00 |
| 25.03.2025 | 9,50 | 9,56 | 8,72 | 8,96 | -6,67% | 70.355,00 |
| 24.03.2025 | 9,70 | 9,80 | 9,50 | 9,60 | -3,81% | 48.964,00 |
| 21.03.2025 | 10,80 | 10,95 | 9,84 | 9,98 | -6,73% | 24.871,00 |
| 20.03.2025 | 11,25 | 11,25 | 10,40 | 10,70 | -5,73% | 20.780,00 |
| 19.03.2025 | 11,20 | 11,40 | 11,15 | 11,35 | 2,25% | 13.876,00 |
| 18.03.2025 | 10,90 | 11,35 | 10,90 | 11,10 | 4,23% | 24.942,00 |
| 17.03.2025 | 9,70 | 10,85 | 9,52 | 10,65 | 17,03% | 57.767,00 |
| 14.03.2025 | 9,70 | 9,70 | 7,90 | 9,10 | -8,08% | 157.317,00 |
| 13.03.2025 | 11,35 | 11,40 | 9,90 | 9,90 | -13,91% | 42.935,00 |
| 12.03.2025 | 11,70 | 11,90 | 11,40 | 11,50 | -1,71% | 4.740,00 |
| 11.03.2025 | 11,50 | 11,95 | 11,50 | 11,70 | 2,63% | 9.319,00 |
| 10.03.2025 | 12,30 | 12,45 | 11,30 | 11,40 | -6,56% | 31.643,00 |
| 07.03.2025 | 12,05 | 12,50 | 11,55 | 12,20 | 1,67% | 15.013,00 |
| 06.03.2025 | 12,75 | 12,75 | 11,50 | 12,00 | -5,51% | 32.382,00 |
| 05.03.2025 | 12,95 | 12,95 | 12,60 | 12,70 | -2,31% | 15.875,00 |
| 04.03.2025 | 13,50 | 13,50 | 12,75 | 13,00 | -6,14% | 33.281,00 |
| 03.03.2025 | 13,70 | 14,20 | 13,70 | 13,85 | 2,59% | 9.025,00 |
| 28.02.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -2,88% | 18.806,00 |
| 27.02.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -2,46% | 7.074,00 |
| 26.02.2025 | 14,45 | 14,45 | 14,00 | 14,25 | -0,70% | 17.436,00 |
| 25.02.2025 | 14,50 | 14,65 | 14,25 | 14,35 | 1,77% | 7.188,00 |
| 24.02.2025 | 14,20 | 14,35 | 14,05 | 14,10 | 0,36% | 4.467,00 |
| 21.02.2025 | 14,00 | 14,15 | 14,00 | 14,05 | 0,36% | 14.168,00 |
| 20.02.2025 | 14,10 | 14,10 | 13,90 | 14,00 | -0,71% | 6.391,00 |
| 19.02.2025 | 13,90 | 14,10 | 13,85 | 14,10 | 2,55% | 6.075,00 |
| 18.02.2025 | 13,80 | 13,95 | 13,75 | 13,75 | 0,00% | 3.904,00 |
| 17.02.2025 | 13,90 | 13,90 | 13,75 | 13,75 | -0,72% | 1.743,00 |
| 14.02.2025 | 13,75 | 13,85 | 13,65 | 13,85 | 1,84% | 2.413,00 |
| 13.02.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -1,45% | 3.807,00 |
| 12.02.2025 | 13,70 | 13,95 | 13,70 | 13,80 | 1,10% | 3.533,00 |
| 11.02.2025 | 13,60 | 13,75 | 13,50 | 13,65 | 0,74% | 7.207,00 |
| 10.02.2025 | 13,80 | 13,85 | 13,55 | 13,55 | -0,73% | 4.550,00 |
| 07.02.2025 | 13,75 | 13,80 | 13,65 | 13,65 | -1,44% | 3.355,00 |
| 06.02.2025 | 13,35 | 13,85 | 13,35 | 13,85 | 4,14% | 4.094,00 |
| 05.02.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 3.070,00 |
| 04.02.2025 | 13,45 | 13,65 | 13,40 | 13,50 | 1,12% | 3.443,00 |
| 03.02.2025 | 13,50 | 13,65 | 13,35 | 13,35 | -1,84% | 5.651,00 |
| 31.01.2025 | 13,70 | 13,80 | 13,50 | 13,60 | 0,37% | 3.775,00 |
| 30.01.2025 | 13,50 | 13,65 | 13,45 | 13,55 | 1,50% | 4.555,00 |
| 29.01.2025 | 13,45 | 13,55 | 13,25 | 13,35 | 1,91% | 7.882,00 |
| 28.01.2025 | 14,00 | 14,10 | 13,00 | 13,10 | -6,43% | 39.429,00 |
| 27.01.2025 | 14,50 | 14,75 | 13,90 | 14,00 | -3,78% | 16.873,00 |
| 24.01.2025 | 14,80 | 15,00 | 14,55 | 14,55 | 0,00% | 2.989,00 |
| 23.01.2025 | 14,95 | 14,95 | 14,50 | 14,55 | -4,90% | 5.209,00 |
| 22.01.2025 | 14,70 | 15,30 | 14,15 | 15,30 | 4,79% | 20.621,00 |
| 21.01.2025 | 14,80 | 14,90 | 14,50 | 14,60 | -1,02% | 1.662,00 |
| 20.01.2025 | 14,75 | 14,95 | 14,55 | 14,75 | 1,72% | 4.367,00 |
| 17.01.2025 | 14,95 | 14,95 | 14,50 | 14,50 | -2,03% | 7.049,00 |
| 16.01.2025 | 15,05 | 15,15 | 14,75 | 14,80 | -1,66% | 10.269,00 |
| 15.01.2025 | 15,10 | 15,15 | 15,00 | 15,05 | 0,33% | 2.197,00 |
| 14.01.2025 | 15,15 | 15,15 | 15,00 | 15,00 | 0,00% | 2.268,00 |
| 13.01.2025 | 15,10 | 15,35 | 15,00 | 15,00 | -0,66% | 6.985,00 |
| 10.01.2025 | 14,80 | 15,10 | 14,50 | 15,10 | 0,67% | 10.591,00 |
| 09.01.2025 | 14,95 | 15,15 | 14,85 | 15,00 | 1,01% | 3.137,00 |
| 08.01.2025 | 15,00 | 15,00 | 14,70 | 14,85 | 0,00% | 1.332,00 |
| 07.01.2025 | 14,70 | 15,00 | 14,70 | 14,85 | 1,37% | 2.093,00 |
| 06.01.2025 | 14,40 | 14,70 | 14,40 | 14,65 | 1,74% | 3.941,00 |
| 03.01.2025 | 14,25 | 14,50 | 14,25 | 14,40 | 2,13% | 2.718,00 |
| 02.01.2025 | 14,10 | 14,40 | 14,05 | 14,10 | 0,00% | 1.902,00 |
| 31.12.2024 | 14,20 | 14,20 | 14,05 | 14,10 | -0,35% | 2.716,00 |
| 30.12.2024 | 14,15 | 14,40 | 14,00 | 14,15 | -1,05% | 4.620,00 |
| 27.12.2024 | 14,60 | 14,60 | 14,10 | 14,30 | -0,35% | 4.578,00 |
| 24.12.2024 | 14,40 | 14,55 | 14,30 | 14,35 | -0,35% | 1.878,00 |
| 23.12.2024 | 14,10 | 14,40 | 14,00 | 14,40 | 3,23% | 5.486,00 |
| 20.12.2024 | 14,00 | 14,10 | 13,95 | 13,95 | 0,00% | 1.315,00 |
| 19.12.2024 | 13,95 | 14,10 | 13,85 | 13,95 | 0,36% | 2.336,00 |