0,865€
5,75%
Echtzeit-Aktienkurs Ecoslops S.A.
Bid:
Ask:
Aktienkurse zur Ecoslops S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,87 | 0,87 | 0,87 | 0,87 | 0,00% | - |
| 20.10.2026 | 0,87 | 0,88 | 0,81 | 0,87 | -0,80% | 4.000,00 |
| 19.10.2026 | 0,91 | 0,92 | 0,88 | 0,88 | -2,66% | - |
| 16.10.2026 | 0,94 | 0,94 | 0,90 | 0,90 | -3,33% | - |
| 15.10.2026 | 0,92 | 0,96 | 0,87 | 0,93 | 0,65% | - |
| 14.10.2026 | 0,93 | 0,95 | 0,92 | 0,93 | -0,11% | - |
| 13.10.2026 | 0,90 | 0,93 | 0,90 | 0,93 | 2,77% | - |
| 12.10.2026 | 0,86 | 0,93 | 0,85 | 0,90 | 5,13% | - |
| 09.10.2026 | 0,94 | 0,94 | 0,84 | 0,86 | -7,44% | - |
| 08.10.2026 | 0,91 | 0,94 | 0,90 | 0,93 | 1,42% | - |
| 07.10.2026 | 0,86 | 0,91 | 0,86 | 0,91 | 5,79% | 19.550,00 |
| 06.10.2026 | 0,86 | 0,87 | 0,86 | 0,86 | 1,05% | - |
| 05.10.2026 | 0,94 | 0,94 | 0,84 | 0,86 | -8,95% | - |
| 02.10.2026 | 1,00 | 1,00 | 0,91 | 0,94 | -5,25% | - |
| 01.10.2026 | 1,02 | 1,03 | 0,99 | 0,99 | -3,41% | 60.246,00 |
| 30.09.2026 | 1,04 | 1,05 | 1,03 | 1,03 | -0,58% | - |
| 29.09.2026 | 1,07 | 1,09 | 1,01 | 1,03 | -3,55% | - |
| 28.09.2026 | 1,06 | 1,08 | 1,01 | 1,07 | 0,19% | - |
| 25.09.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -2,02% | - |
| 24.09.2026 | 1,05 | 1,16 | 1,05 | 1,09 | 3,32% | - |
| 23.09.2026 | 1,05 | 1,08 | 1,04 | 1,06 | 0,76% | - |
| 22.09.2026 | 1,07 | 1,11 | 1,02 | 1,05 | -2,15% | - |
| 21.09.2026 | 1,09 | 1,09 | 1,06 | 1,07 | -0,74% | - |
| 18.09.2026 | 1,10 | 1,15 | 1,08 | 1,08 | -2,00% | - |
| 17.09.2026 | 1,11 | 1,14 | 1,07 | 1,10 | 0,46% | - |
| 16.09.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 0,18% | 64.800,00 |
| 15.09.2026 | 1,13 | 1,16 | 1,08 | 1,09 | -3,10% | - |
| 14.09.2026 | 1,11 | 1,17 | 1,10 | 1,13 | 1,35% | 30.000,00 |
| 11.09.2026 | 1,21 | 1,24 | 1,09 | 1,11 | -2,79% | - |
| 10.09.2026 | 1,16 | 1,22 | 1,14 | 1,15 | -0,87% | 33.220,00 |
| 09.09.2026 | 1,05 | 1,17 | 1,05 | 1,16 | 9,90% | - |
| 08.09.2026 | 1,05 | 1,11 | 1,02 | 1,05 | -0,47% | - |
| 07.09.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -2,94% | - |
| 04.09.2026 | 1,04 | 1,09 | 1,02 | 1,09 | 4,72% | - |
| 03.09.2026 | 1,06 | 1,10 | 1,02 | 1,04 | -2,17% | - |
| 02.09.2026 | 1,01 | 1,13 | 1,01 | 1,06 | 4,84% | - |
| 01.09.2026 | 0,98 | 1,05 | 0,97 | 1,01 | 4,11% | - |
| 31.08.2026 | 0,97 | 1,03 | 0,97 | 0,97 | -0,10% | - |
| 28.08.2026 | 1,03 | 1,04 | 0,97 | 0,97 | -4,98% | - |
| 27.08.2026 | 1,01 | 1,04 | 1,01 | 1,03 | 1,08% | 6.291,00 |
| 26.08.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -3,70% | - |
| 25.08.2026 | 1,07 | 1,12 | 1,04 | 1,05 | -0,66% | - |
| 24.08.2026 | 1,09 | 1,13 | 1,06 | 1,06 | 0,95% | - |
| 21.08.2026 | 1,13 | 1,15 | 1,05 | 1,05 | -6,50% | 59.400,00 |
| 20.08.2026 | 1,07 | 1,17 | 1,05 | 1,12 | 5,64% | - |
| 19.08.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 18.08.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 1,88% | - |
| 17.08.2026 | 1,08 | 1,11 | 1,06 | 1,06 | -1,12% | - |
| 14.08.2026 | 1,08 | 1,10 | 1,07 | 1,08 | -0,28% | - |
| 13.08.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -1,10% | - |
| 12.08.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -0,27% | - |
| 11.08.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -0,64% | - |
| 10.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.08.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 1,57% | 15.150,00 |
| 06.08.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -2,26% | - |
| 05.08.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -1,95% | 125.460,00 |
| 04.08.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,99% | - |
| 03.08.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -1,34% | 4.320,00 |
| 31.07.2026 | 1,13 | 1,15 | 1,10 | 1,12 | -0,44% | - |
| 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% | - |