0,870€
-0,46%
Echtzeit-Aktienkurs ECOSLOPS SA EO 1
Bid:
Ask:
Aktienkurse zur ECOSLOPS SA EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,87 | 0,88 | 0,85 | 0,85 | -2,75% | 2.672,00 |
| 19.10.2026 | 0,92 | 0,92 | 0,87 | 0,87 | -5,00% | 2.526,00 |
| 16.10.2026 | 0,91 | 0,92 | 0,89 | 0,92 | 0,00% | 4.754,00 |
| 15.10.2026 | 0,96 | 0,96 | 0,88 | 0,92 | -3,97% | 9.735,00 |
| 14.10.2026 | 0,93 | 0,96 | 0,92 | 0,96 | 0,84% | 2.114,00 |
| 13.10.2026 | 0,91 | 0,96 | 0,89 | 0,95 | 2,59% | 3.608,00 |
| 12.10.2026 | 0,90 | 0,93 | 0,85 | 0,93 | 9,20% | 7.705,00 |
| 09.10.2026 | 0,90 | 0,95 | 0,84 | 0,85 | -5,78% | 12.589,00 |
| 08.10.2026 | 0,90 | 0,96 | 0,90 | 0,90 | 0,00% | 2.905,00 |
| 07.10.2026 | 0,93 | 0,93 | 0,90 | 0,90 | 2,97% | 3.187,00 |
| 06.10.2026 | 0,87 | 0,87 | 0,87 | 0,87 | 0,92% | 983,00 |
| 05.10.2026 | 0,88 | 0,88 | 0,82 | 0,87 | -7,48% | 15.668,00 |
| 02.10.2026 | 1,00 | 1,01 | 0,90 | 0,94 | -6,40% | 13.146,00 |
| 01.10.2026 | 1,04 | 1,04 | 1,00 | 1,00 | -3,38% | 8.374,00 |
| 30.09.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -1,43% | 270,00 |
| 29.09.2026 | 1,04 | 1,05 | 1,01 | 1,05 | 0,96% | 33.205,00 |
| 28.09.2026 | 1,05 | 1,10 | 1,04 | 1,04 | 1,46% | 3.541,00 |
| 25.09.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -5,96% | 21.893,00 |
| 24.09.2026 | 1,09 | 1,16 | 1,03 | 1,09 | 0,00% | 25.032,00 |
| 23.09.2026 | 1,07 | 1,09 | 1,04 | 1,09 | -0,91% | 1.325,00 |
| 22.09.2026 | 1,08 | 1,10 | 1,02 | 1,10 | 0,92% | 19.450,00 |
| 21.09.2026 | 1,10 | 1,10 | 1,06 | 1,09 | -4,39% | 1.959,00 |
| 18.09.2026 | 1,14 | 1,16 | 1,06 | 1,14 | 0,00% | 11.869,00 |
| 17.09.2026 | 1,06 | 1,16 | 1,06 | 1,14 | 1,79% | 24.594,00 |
| 16.09.2026 | 1,07 | 1,12 | 1,07 | 1,12 | 4,67% | 635,00 |
| 15.09.2026 | 1,15 | 1,16 | 1,07 | 1,07 | -5,31% | 14.724,00 |
| 14.09.2026 | 1,15 | 1,18 | 1,11 | 1,13 | 2,73% | 11.957,00 |
| 11.09.2026 | 1,22 | 1,24 | 1,10 | 1,10 | -9,84% | 21.834,00 |
| 10.09.2026 | 1,16 | 1,24 | 1,14 | 1,22 | 6,09% | 41.920,00 |
| 09.09.2026 | 1,11 | 1,18 | 1,08 | 1,15 | 3,60% | 13.506,00 |
| 08.09.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 8,82% | 14.710,00 |
| 07.09.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -6,85% | 3.090,00 |
| 04.09.2026 | 1,07 | 1,10 | 1,01 | 1,10 | 2,34% | 5.228,00 |
| 03.09.2026 | 1,06 | 1,10 | 1,02 | 1,07 | -2,73% | 5.966,00 |
| 02.09.2026 | 1,06 | 1,13 | 1,03 | 1,10 | 4,76% | 12.059,00 |
| 01.09.2026 | 1,03 | 1,05 | 0,99 | 1,05 | 1,94% | 8.083,00 |
| 31.08.2026 | 1,02 | 1,03 | 0,98 | 1,03 | 4,04% | 21.060,00 |
| 28.08.2026 | 1,01 | 1,02 | 0,99 | 0,99 | -2,94% | 13.013,00 |
| 27.08.2026 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 8.141,00 |
| 26.08.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -2,86% | 10.829,00 |
| 25.08.2026 | 1,11 | 1,12 | 1,04 | 1,05 | -4,55% | 3.669,00 |
| 24.08.2026 | 1,14 | 1,14 | 1,07 | 1,10 | -1,35% | 2.383,00 |
| 21.08.2026 | 1,13 | 1,13 | 1,06 | 1,12 | -4,70% | 16.268,00 |
| 20.08.2026 | 1,09 | 1,20 | 1,07 | 1,17 | 8,33% | 21.089,00 |
| 19.08.2026 | 1,06 | 1,09 | 1,04 | 1,08 | -1,37% | 5.427,00 |
| 18.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,34% | 1.005,00 |
| 17.08.2026 | 1,10 | 1,10 | 1,07 | 1,07 | 0,94% | 2.330,00 |
| 14.08.2026 | 1,10 | 1,10 | 1,05 | 1,06 | -3,64% | 3.394,00 |
| 13.08.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 0,46% | 1.439,00 |
| 12.08.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -1,35% | 1.330,00 |
| 11.08.2026 | 1,08 | 1,11 | 1,07 | 1,11 | 0,91% | 4.677,00 |
| 10.08.2026 | 1,12 | 1,12 | 1,08 | 1,10 | 1,85% | 815,00 |
| 07.08.2026 | 1,08 | 1,11 | 1,07 | 1,08 | 0,00% | 6.489,00 |
| 06.08.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 0,47% | 450,00 |
| 05.08.2026 | 1,11 | 1,12 | 1,07 | 1,08 | -2,71% | 7.959,00 |
| 04.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 714,00 |
| 03.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,78% | 1.630,00 |
| 31.07.2026 | 1,15 | 1,15 | 1,09 | 1,13 | -1,75% | 7.460,00 |
| 30.07.2026 | 1,18 | 1,18 | 1,11 | 1,15 | -2,97% | 11.035,00 |
| 29.07.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | 13.470,00 |
| 28.07.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | 2.282,00 |
| 27.07.2026 | 1,22 | 1,22 | 1,14 | 1,18 | -2,48% | 5.505,00 |
| 24.07.2026 | 1,20 | 1,25 | 1,14 | 1,21 | 0,83% | 8.951,00 |
| 23.07.2026 | 1,17 | 1,26 | 1,14 | 1,20 | 3,00% | 24.840,00 |
| 22.07.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 1,30% | 13.881,00 |
| 21.07.2026 | 1,22 | 1,22 | 1,14 | 1,15 | -5,35% | 2.312,00 |
| 20.07.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 6,11% | 5.330,00 |
| 17.07.2026 | 1,13 | 1,16 | 1,10 | 1,15 | 1,33% | 3.501,00 |
| 16.07.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -5,04% | 4.594,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,13 | 1,19 | -0,83% | 5.929,00 |
| 14.07.2026 | 1,25 | 1,36 | 1,14 | 1,20 | -2,04% | 43.887,00 |
| 13.07.2026 | 1,20 | 1,25 | 1,17 | 1,23 | 4,70% | 11.243,00 |
| 10.07.2026 | 1,19 | 1,19 | 1,10 | 1,17 | -1,68% | 5.113,00 |
| 09.07.2026 | 1,18 | 1,23 | 1,15 | 1,19 | -0,83% | 6.018,00 |
| 08.07.2026 | 1,10 | 1,20 | 1,09 | 1,20 | 9,59% | 36.110,00 |
| 07.07.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 4,29% | 481,00 |
| 06.07.2026 | 1,08 | 1,12 | 1,05 | 1,05 | -2,78% | 3.097,00 |
| 03.07.2026 | 1,08 | 1,08 | 1,05 | 1,08 | 0,47% | 502,00 |
| 02.07.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 2,38% | 1.268,00 |
| 01.07.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -6,25% | 8.038,00 |
| 30.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 10,00 |
| 29.06.2026 | 1,09 | 1,12 | 1,09 | 1,12 | -0,44% | 1.661,00 |
| 26.06.2026 | 1,14 | 1,15 | 1,08 | 1,13 | -2,17% | 5.976,00 |
| 25.06.2026 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | 1.457,00 |
| 24.06.2026 | 1,13 | 1,13 | 1,07 | 1,10 | -2,65% | 2.440,00 |
| 23.06.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 1.420,00 |
| 22.06.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -2,16% | 2.871,00 |
| 19.06.2026 | 1,14 | 1,16 | 1,13 | 1,16 | -0,43% | 2.432,00 |
| 18.06.2026 | 1,21 | 1,21 | 1,13 | 1,16 | -3,73% | 13.319,00 |
| 17.06.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 1,26% | 5.363,00 |
| 16.06.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -3,25% | 2.554,00 |
| 15.06.2026 | 1,28 | 1,28 | 1,16 | 1,23 | -5,38% | 12.616,00 |
| 12.06.2026 | 1,25 | 1,34 | 1,16 | 1,30 | -4,06% | 24.997,00 |
| 11.06.2026 | 1,33 | 1,45 | 1,26 | 1,36 | 1,50% | 37.498,00 |
| 10.06.2026 | 1,23 | 1,35 | 1,16 | 1,34 | 8,54% | 40.135,00 |
| 09.06.2026 | 1,20 | 1,23 | 1,19 | 1,23 | 2,50% | 5.187,00 |
| 08.06.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | 6.210,00 |
| 05.06.2026 | 1,25 | 1,25 | 1,19 | 1,21 | -3,20% | 3.898,00 |
| 04.06.2026 | 1,26 | 1,26 | 1,18 | 1,25 | -1,57% | 15.536,00 |
| 03.06.2026 | 1,20 | 1,30 | 1,17 | 1,27 | 5,83% | 55.346,00 |