1,133€
6,89%
Echtzeit-Aktienkurs Ecoslops S.A.
Bid:
Ask:
Aktienkurse zur Ecoslops S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 30.07.2026 | 1,18 | 1,18 | 1,12 | 1,13 | -4,65% | - |
| 29.07.2026 | 1,15 | 1,20 | 1,12 | 1,18 | 1,98% | 58.380,00 |
| 28.07.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -1,02% | - |
| 27.07.2026 | 1,23 | 1,26 | 1,15 | 1,17 | -2,98% | - |
| 24.07.2026 | 1,20 | 1,23 | 1,15 | 1,21 | 1,09% | 30.000,00 |
| 23.07.2026 | 1,07 | 1,25 | 1,07 | 1,20 | 4,09% | - |
| 22.07.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,71% | - |
| 21.07.2026 | 1,16 | 1,22 | 1,14 | 1,18 | 2,16% | - |
| 20.07.2026 | 1,15 | 1,21 | 1,13 | 1,16 | 0,61% | 175,00 |
| 17.07.2026 | 1,14 | 1,16 | 1,13 | 1,15 | -0,17% | - |
| 16.07.2026 | 1,19 | 1,19 | 1,14 | 1,15 | -3,36% | - |
| 15.07.2026 | 1,20 | 1,21 | 1,14 | 1,19 | -0,83% | 7.500,00 |
| 14.07.2026 | 1,18 | 1,35 | 1,15 | 1,20 | 2,13% | - |
| 13.07.2026 | 1,14 | 1,22 | 1,14 | 1,18 | 1,73% | 19.890,00 |
| 10.07.2026 | 1,17 | 1,19 | 1,13 | 1,16 | -1,53% | - |
| 09.07.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -1,43% | - |
| 08.07.2026 | 1,08 | 1,19 | 1,07 | 1,19 | 9,88% | 4.320,00 |
| 07.07.2026 | 1,07 | 1,09 | 1,05 | 1,08 | 0,46% | - |
| 06.07.2026 | 1,10 | 1,12 | 1,07 | 1,08 | -1,82% | - |
| 03.07.2026 | 1,08 | 1,10 | 1,06 | 1,10 | 2,81% | - |
| 02.07.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -0,19% | 18.700,00 |
| 01.07.2026 | 1,09 | 1,12 | 1,07 | 1,07 | -1,38% | - |
| 30.06.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -2,43% | - |
| 29.06.2026 | 1,12 | 1,13 | 1,10 | 1,11 | 0,63% | - |
| 26.06.2026 | 1,08 | 1,15 | 1,08 | 1,11 | 1,10% | 19.000,00 |
| 25.06.2026 | 1,10 | 1,13 | 1,09 | 1,09 | 0,00% | 32.200,00 |
| 24.06.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -4,54% | - |
| 23.06.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 0,62% | - |
| 22.06.2026 | 1,13 | 1,18 | 1,13 | 1,14 | 0,71% | 50.314,00 |
| 19.06.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,74% | - |
| 18.06.2026 | 1,17 | 1,21 | 1,14 | 1,15 | -1,71% | - |
| 17.06.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -2,50% | - |
| 16.06.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,23% | - |
| 15.06.2026 | 1,30 | 1,30 | 1,18 | 1,22 | -5,45% | - |
| 12.06.2026 | 1,32 | 1,36 | 1,16 | 1,29 | -3,02% | - |
| 11.06.2026 | 1,29 | 1,44 | 1,26 | 1,33 | 2,47% | - |
| 10.06.2026 | 1,20 | 1,37 | 1,17 | 1,29 | 8,20% | - |
| 09.06.2026 | 1,20 | 1,23 | 1,20 | 1,20 | -1,24% | - |
| 08.06.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 2,28% | - |
| 05.06.2026 | 1,22 | 1,25 | 1,18 | 1,18 | -3,27% | - |
| 04.06.2026 | 1,30 | 1,31 | 1,22 | 1,22 | -5,56% | - |
| 03.06.2026 | 1,15 | 1,31 | 1,14 | 1,30 | 11,83% | - |
| 02.06.2026 | 1,29 | 1,29 | 1,14 | 1,16 | -9,74% | - |
| 01.06.2026 | 1,13 | 1,30 | 1,11 | 1,28 | 13,74% | - |
| 29.05.2026 | 1,17 | 1,17 | 1,09 | 1,13 | -6,39% | - |
| 27.05.2026 | 1,24 | 1,25 | 1,17 | 1,21 | -2,82% | - |
| 26.05.2026 | 1,15 | 1,24 | 1,15 | 1,24 | 7,36% | - |
| 25.05.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -0,86% | - |
| 22.05.2026 | 1,24 | 1,24 | 1,13 | 1,17 | -5,67% | - |
| 21.05.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 1,65% | - |
| 20.05.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -5,45% | - |
| 19.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 18.05.2026 | 1,29 | 1,36 | 1,27 | 1,29 | -1,53% | - |
| 15.05.2026 | 1,23 | 1,40 | 1,23 | 1,31 | 9,66% | - |
| 14.05.2026 | 1,24 | 1,31 | 1,19 | 1,19 | -2,06% | - |
| 13.05.2026 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 12.05.2026 | 1,25 | 1,25 | 1,18 | 1,21 | -3,98% | - |
| 11.05.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 3,72% | - |
| 08.05.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,26% | - |
| 07.05.2026 | 1,23 | 1,27 | 1,18 | 1,20 | -2,85% | - |
| 06.05.2026 | 1,36 | 1,40 | 1,23 | 1,23 | -7,03% | - |
| 05.05.2026 | 1,38 | 1,42 | 1,32 | 1,32 | -2,36% | - |
| 04.05.2026 | 1,39 | 1,46 | 1,35 | 1,36 | -1,81% | - |
| 30.04.2026 | 1,55 | 1,72 | 1,38 | 1,38 | -8,31% | - |
| 29.04.2026 | 1,34 | 1,56 | 1,34 | 1,51 | 12,73% | - |
| 28.04.2026 | 1,25 | 1,37 | 1,23 | 1,34 | 8,27% | - |
| 27.04.2026 | 1,21 | 1,27 | 1,21 | 1,23 | 1,48% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,16 | 1,22 | -4,86% | - |
| 23.04.2026 | 1,22 | 1,35 | 1,22 | 1,28 | 12,51% | - |
| 22.04.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 21.04.2026 | 1,09 | 1,16 | 1,07 | 1,13 | 4,63% | - |
| 20.04.2026 | 1,02 | 1,11 | 1,02 | 1,08 | 9,98% | - |
| 17.04.2026 | 1,12 | 1,17 | 0,98 | 0,98 | -12,32% | - |
| 16.04.2026 | 1,17 | 1,18 | 1,05 | 1,12 | -4,27% | - |
| 15.04.2026 | 1,16 | 1,17 | 1,09 | 1,17 | 0,86% | - |
| 14.04.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -0,68% | 2.700,00 |
| 13.04.2026 | 1,03 | 1,21 | 1,03 | 1,17 | 17,27% | - |
| 10.04.2026 | 1,11 | 1,16 | 1,00 | 1,00 | -5,14% | - |
| 09.04.2026 | 1,08 | 1,14 | 1,00 | 1,05 | -3,23% | - |
| 08.04.2026 | 1,28 | 1,29 | 1,07 | 1,09 | -11,43% | - |
| 07.04.2026 | 1,22 | 1,27 | 1,21 | 1,23 | -0,65% | - |
| 02.04.2026 | 1,21 | 1,31 | 1,21 | 1,23 | -0,56% | - |
| 01.04.2026 | 1,45 | 1,46 | 1,24 | 1,24 | -13,89% | - |
| 31.03.2026 | 1,35 | 1,46 | 1,26 | 1,44 | 6,82% | 15.375,00 |
| 30.03.2026 | 1,37 | 1,44 | 1,27 | 1,35 | -1,25% | 27.060,00 |
| 27.03.2026 | 1,37 | 1,45 | 1,30 | 1,37 | -0,36% | - |
| 26.03.2026 | 1,34 | 1,49 | 1,31 | 1,37 | 5,79% | - |
| 25.03.2026 | 1,41 | 1,44 | 1,09 | 1,30 | -7,83% | - |
| 24.03.2026 | 1,48 | 1,54 | 1,36 | 1,41 | -6,02% | - |
| 23.03.2026 | 1,59 | 1,66 | 1,47 | 1,50 | -5,68% | - |
| 20.03.2026 | 1,65 | 1,67 | 1,53 | 1,59 | -8,28% | - |
| 19.03.2026 | 1,63 | 1,73 | 1,61 | 1,73 | 5,37% | - |
| 18.03.2026 | 1,68 | 1,70 | 1,45 | 1,64 | -1,50% | - |
| 17.03.2026 | 1,50 | 1,74 | 1,49 | 1,67 | 10,26% | - |
| 16.03.2026 | 1,70 | 1,73 | 1,49 | 1,51 | -6,79% | - |
| 13.03.2026 | 1,41 | 1,82 | 1,41 | 1,62 | 13,68% | - |
| 12.03.2026 | 1,09 | 1,43 | 1,08 | 1,43 | 31,34% | - |
| 11.03.2026 | 1,16 | 1,18 | 1,07 | 1,09 | -6,30% | - |
| 10.03.2026 | 1,22 | 1,26 | 1,14 | 1,16 | -5,85% | - |