8,100€
-1,22%
Echtzeit-Aktienkurs Ekopak N.V
Bid:
Ask:
Aktienkurse zur Ekopak N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 8,23 | 8,23 | 7,93 | 8,10 | -1,22% | - |
| 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 |
| 18.12.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | 6.560,00 |
| 17.12.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | 4.475,00 |
| 16.12.2024 | 14,70 | 14,85 | 14,55 | 14,70 | 1,03% | 6.371,00 |
| 13.12.2024 | 14,55 | 14,75 | 14,50 | 14,55 | 1,39% | 5.144,00 |
| 12.12.2024 | 14,50 | 14,70 | 14,30 | 14,35 | -1,03% | 4.456,00 |
| 11.12.2024 | 13,95 | 14,70 | 13,90 | 14,50 | 3,94% | 8.948,00 |
| 10.12.2024 | 13,80 | 14,05 | 13,50 | 13,95 | -1,76% | 24.534,00 |
| 09.12.2024 | 14,10 | 14,35 | 13,95 | 14,20 | 1,79% | 15.621,00 |
| 06.12.2024 | 14,40 | 14,40 | 13,85 | 13,95 | -3,13% | 24.963,00 |
| 05.12.2024 | 14,75 | 14,75 | 14,30 | 14,40 | -3,03% | 11.641,00 |
| 04.12.2024 | 15,05 | 15,05 | 14,60 | 14,85 | -0,67% | 8.086,00 |
| 03.12.2024 | 15,35 | 15,35 | 14,95 | 14,95 | -1,32% | 8.318,00 |
| 02.12.2024 | 15,40 | 15,45 | 15,15 | 15,15 | -1,94% | 4.213,00 |
| 29.11.2024 | 15,70 | 15,70 | 15,25 | 15,45 | -1,59% | 5.328,00 |
| 28.11.2024 | 16,15 | 16,15 | 15,70 | 15,70 | -1,88% | 4.136,00 |
| 27.11.2024 | 16,15 | 16,20 | 16,00 | 16,00 | -0,62% | 3.314,00 |
| 26.11.2024 | 16,10 | 16,30 | 16,05 | 16,10 | 0,00% | 2.061,00 |
| 25.11.2024 | 16,20 | 16,20 | 16,00 | 16,10 | -0,62% | 2.880,00 |
| 22.11.2024 | 16,30 | 16,45 | 16,00 | 16,20 | -1,67% | 1.790,00 |
| 21.11.2024 | 16,83 | 16,83 | 16,48 | 16,48 | -1,64% | - |
| 20.11.2024 | 16,80 | 16,85 | 16,75 | 16,75 | 0,00% | 433,00 |
| 19.11.2024 | 17,00 | 17,00 | 16,75 | 16,75 | -0,30% | 783,00 |
| 18.11.2024 | 16,80 | 17,00 | 16,75 | 16,80 | 0,30% | 1.088,00 |
| 15.11.2024 | 16,80 | 16,95 | 16,75 | 16,75 | -0,30% | 1.262,00 |
| 14.11.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 1.094,00 |
| 13.11.2024 | 16,75 | 16,95 | 16,75 | 16,90 | 0,90% | 1.588,00 |
| 12.11.2024 | 16,85 | 16,95 | 16,75 | 16,75 | -1,18% | 2.161,00 |
| 11.11.2024 | 16,95 | 17,10 | 16,90 | 16,95 | 0,30% | 1.163,00 |
| 08.11.2024 | 16,80 | 17,05 | 16,80 | 16,90 | 0,60% | 2.103,00 |
| 07.11.2024 | 16,65 | 16,95 | 16,50 | 16,80 | 1,20% | 2.371,00 |