1,133€
-4,03%
Echtzeit-Aktienkurs Ecoslops S.A.
Bid:
Ask:
Aktienkurse zur Ecoslops S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 1,23 | 1,28 | 1,13 | 1,20 | -5,88% | 33.013,00 |
| 01.06.2026 | 1,16 | 1,28 | 1,11 | 1,28 | 9,91% | 49.344,00 |
| 29.05.2026 | 1,15 | 1,17 | 1,08 | 1,16 | -0,85% | 13.392,00 |
| 28.05.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 19.439,00 |
| 27.05.2026 | 1,27 | 1,27 | 1,14 | 1,20 | -4,00% | 9.600,00 |
| 26.05.2026 | 1,15 | 1,25 | 1,15 | 1,25 | 7,30% | 10.310,00 |
| 25.05.2026 | 1,14 | 1,18 | 1,14 | 1,17 | -0,43% | 4.562,00 |
| 22.05.2026 | 1,22 | 1,22 | 1,12 | 1,17 | -4,10% | 12.738,00 |
| 21.05.2026 | 1,19 | 1,25 | 1,19 | 1,22 | -2,40% | 10.285,00 |
| 20.05.2026 | 1,26 | 1,27 | 1,17 | 1,25 | -0,79% | 7.246,00 |
| 19.05.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -1,95% | 12.278,00 |
| 18.05.2026 | 1,38 | 1,38 | 1,28 | 1,29 | -3,38% | 10.464,00 |
| 15.05.2026 | 1,28 | 1,40 | 1,28 | 1,33 | 6,40% | 23.832,00 |
| 14.05.2026 | 1,26 | 1,33 | 1,25 | 1,25 | -1,19% | 16.708,00 |
| 13.05.2026 | 1,24 | 1,27 | 1,17 | 1,27 | 1,61% | 11.509,00 |
| 12.05.2026 | 1,25 | 1,27 | 1,20 | 1,25 | -0,40% | 6.769,00 |
| 11.05.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 2,04% | 11.273,00 |
| 08.05.2026 | 1,24 | 1,24 | 1,20 | 1,23 | 2,08% | 4.226,00 |
| 07.05.2026 | 1,28 | 1,28 | 1,18 | 1,20 | -5,88% | 20.605,00 |
| 06.05.2026 | 1,33 | 1,33 | 1,22 | 1,28 | -8,93% | 38.285,00 |
| 05.05.2026 | 1,35 | 1,40 | 1,30 | 1,40 | -1,41% | 18.864,00 |
| 04.05.2026 | 1,34 | 1,46 | 1,34 | 1,42 | 2,90% | 27.026,00 |
| 30.04.2026 | 1,58 | 1,74 | 1,38 | 1,38 | -11,54% | 123.688,00 |
| 29.04.2026 | 1,38 | 1,56 | 1,37 | 1,56 | 15,56% | 84.710,00 |
| 28.04.2026 | 1,23 | 1,35 | 1,22 | 1,35 | 9,76% | 28.516,00 |
| 27.04.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -2,77% | 4.325,00 |
| 24.04.2026 | 1,29 | 1,29 | 1,17 | 1,27 | -1,94% | 20.982,00 |
| 23.04.2026 | 1,24 | 1,36 | 1,21 | 1,29 | 4,45% | 60.761,00 |
| 22.04.2026 | 1,12 | 1,24 | 1,12 | 1,24 | 10,27% | 15.266,00 |
| 21.04.2026 | 1,10 | 1,14 | 1,07 | 1,12 | 1,82% | 21.293,00 |
| 20.04.2026 | 1,14 | 1,14 | 1,07 | 1,10 | 4,76% | 14.238,00 |
| 17.04.2026 | 1,17 | 1,17 | 1,01 | 1,05 | -7,89% | 36.472,00 |
| 16.04.2026 | 1,12 | 1,16 | 1,04 | 1,14 | -1,72% | 57.671,00 |
| 15.04.2026 | 1,15 | 1,16 | 1,11 | 1,16 | 0,87% | 4.445,00 |
| 14.04.2026 | 1,15 | 1,19 | 1,15 | 1,15 | 1,32% | 9.314,00 |
| 13.04.2026 | 1,12 | 1,22 | 1,12 | 1,14 | 4,61% | 31.975,00 |
| 10.04.2026 | 1,07 | 1,16 | 1,02 | 1,09 | -3,98% | 55.473,00 |
| 09.04.2026 | 1,11 | 1,14 | 1,00 | 1,13 | 2,73% | 62.216,00 |
| 08.04.2026 | 1,13 | 1,17 | 1,05 | 1,10 | -12,35% | 43.409,00 |
| 07.04.2026 | 1,19 | 1,30 | 1,19 | 1,26 | 6,36% | 21.593,00 |
| 02.04.2026 | 1,26 | 1,31 | 1,18 | 1,18 | -4,84% | 28.787,00 |
| 01.04.2026 | 1,40 | 1,40 | 1,24 | 1,24 | -11,43% | 30.974,00 |
| 31.03.2026 | 1,36 | 1,49 | 1,23 | 1,40 | 2,94% | 41.601,00 |
| 30.03.2026 | 1,34 | 1,45 | 1,25 | 1,36 | -3,55% | 20.406,00 |
| 27.03.2026 | 1,44 | 1,45 | 1,30 | 1,41 | -0,70% | 21.665,00 |
| 26.03.2026 | 1,34 | 1,47 | 1,31 | 1,42 | 8,40% | 30.299,00 |
| 25.03.2026 | 1,35 | 1,39 | 1,10 | 1,31 | -9,03% | 89.697,00 |
| 24.03.2026 | 1,43 | 1,54 | 1,34 | 1,44 | -1,37% | 22.240,00 |
| 23.03.2026 | 1,58 | 1,71 | 1,42 | 1,46 | -10,98% | 47.536,00 |
| 20.03.2026 | 1,68 | 1,72 | 1,51 | 1,64 | -2,09% | 34.771,00 |
| 19.03.2026 | 1,68 | 1,75 | 1,59 | 1,68 | 3,40% | 108.610,00 |
| 18.03.2026 | 1,68 | 1,68 | 1,40 | 1,62 | -4,42% | 91.555,00 |
| 17.03.2026 | 1,52 | 1,75 | 1,48 | 1,70 | 11,15% | 67.151,00 |
| 16.03.2026 | 1,79 | 1,80 | 1,49 | 1,53 | -10,29% | 122.222,00 |
| 13.03.2026 | 1,50 | 1,83 | 1,48 | 1,70 | 20,57% | 143.155,00 |
| 12.03.2026 | 1,17 | 1,41 | 1,11 | 1,41 | 24,78% | 163.992,00 |
| 11.03.2026 | 1,11 | 1,16 | 1,05 | 1,13 | -4,24% | 49.768,00 |
| 10.03.2026 | 1,24 | 1,24 | 1,12 | 1,18 | -6,35% | 34.926,00 |