2,073€
3,86%
Echtzeit-Aktienkurs Ekter S.A.
Bid:
Ask:
Aktienkurse zur Ekter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,99 | 2,12 | 1,99 | 2,07 | 3,86% | - |
| 12.03.2025 | 1,95 | 2,02 | 1,95 | 2,00 | 2,41% | - |
| 11.03.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -0,76% | - |
| 10.03.2025 | 1,98 | 2,01 | 1,95 | 1,96 | -0,66% | - |
| 07.03.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -0,85% | - |
| 06.03.2025 | 2,00 | 2,05 | 1,95 | 1,99 | -0,15% | - |
| 05.03.2025 | 1,99 | 2,03 | 1,97 | 2,00 | 0,60% | - |
| 04.03.2025 | 2,04 | 2,06 | 1,98 | 1,98 | -2,82% | - |
| 03.03.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 0,12% | - |
| 28.02.2025 | 2,01 | 2,05 | 1,97 | 2,04 | 0,79% | - |
| 27.02.2025 | 2,07 | 2,09 | 1,98 | 2,02 | -2,10% | - |
| 26.02.2025 | 2,11 | 2,13 | 2,04 | 2,07 | -1,57% | - |
| 25.02.2025 | 2,03 | 2,13 | 1,96 | 2,10 | 4,01% | - |
| 24.02.2025 | 2,13 | 2,14 | 2,00 | 2,02 | -3,97% | - |
| 21.02.2025 | 2,14 | 2,16 | 2,07 | 2,10 | -1,64% | - |
| 20.02.2025 | 2,12 | 2,17 | 2,08 | 2,14 | 1,06% | - |
| 19.02.2025 | 2,17 | 2,22 | 2,09 | 2,12 | -2,42% | - |
| 18.02.2025 | 2,22 | 2,33 | 2,10 | 2,17 | -2,69% | - |
| 17.02.2025 | 2,22 | 2,38 | 2,18 | 2,23 | 0,56% | - |
| 14.02.2025 | 2,16 | 2,36 | 2,13 | 2,22 | 2,43% | - |
| 13.02.2025 | 2,18 | 2,31 | 2,15 | 2,16 | -0,23% | - |
| 12.02.2025 | 2,19 | 2,30 | 2,12 | 2,17 | -0,80% | - |
| 11.02.2025 | 2,08 | 2,25 | 2,08 | 2,19 | 4,97% | - |
| 10.02.2025 | 2,07 | 2,16 | 2,05 | 2,08 | 0,92% | - |
| 07.02.2025 | 1,98 | 2,16 | 1,98 | 2,06 | 4,06% | - |
| 06.02.2025 | 1,76 | 2,05 | 1,76 | 1,98 | 12,81% | - |
| 05.02.2025 | 1,70 | 1,81 | 1,69 | 1,76 | 3,05% | - |
| 04.02.2025 | 1,67 | 1,76 | 1,64 | 1,71 | 1,79% | - |
| 03.02.2025 | 1,77 | 1,78 | 1,68 | 1,68 | -5,74% | - |
| 31.01.2025 | 1,78 | 1,84 | 1,75 | 1,78 | 0,00% | - |
| 30.01.2025 | 1,77 | 1,83 | 1,75 | 1,78 | 0,40% | - |
| 29.01.2025 | 1,80 | 1,82 | 1,75 | 1,77 | -1,50% | - |
| 28.01.2025 | 1,78 | 1,85 | 1,77 | 1,80 | 0,84% | - |
| 27.01.2025 | 1,80 | 1,82 | 1,75 | 1,78 | -1,16% | - |
| 24.01.2025 | 1,81 | 1,85 | 1,75 | 1,80 | -0,11% | - |
| 23.01.2025 | 1,90 | 1,90 | 1,77 | 1,81 | -4,75% | - |
| 22.01.2025 | 1,77 | 1,90 | 1,72 | 1,90 | 7,24% | - |
| 21.01.2025 | 1,80 | 1,81 | 1,72 | 1,77 | -2,11% | - |
| 20.01.2025 | 1,80 | 1,81 | 1,73 | 1,81 | 0,28% | - |
| 17.01.2025 | 1,83 | 1,83 | 1,76 | 1,80 | -1,80% | - |
| 16.01.2025 | 1,83 | 1,85 | 1,78 | 1,83 | 0,11% | - |
| 15.01.2025 | 1,82 | 1,83 | 1,77 | 1,83 | 0,49% | - |
| 14.01.2025 | 1,85 | 1,85 | 1,79 | 1,82 | -1,03% | - |
| 13.01.2025 | 1,87 | 1,89 | 1,81 | 1,84 | -2,02% | - |
| 10.01.2025 | 1,88 | 1,90 | 1,84 | 1,88 | -0,16% | - |
| 09.01.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 3,18% | - |
| 08.01.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -3,85% | - |
| 07.01.2025 | 1,91 | 1,92 | 1,85 | 1,90 | -0,26% | - |
| 06.01.2025 | 1,90 | 1,91 | 1,89 | 1,90 | 0,63% | - |
| 03.01.2025 | 1,81 | 1,93 | 1,78 | 1,89 | 4,42% | - |
| 02.01.2025 | 1,79 | 1,84 | 1,77 | 1,81 | 1,74% | - |
| 30.12.2024 | 1,80 | 1,85 | 1,75 | 1,78 | -0,95% | - |
| 27.12.2024 | 1,84 | 1,85 | 1,77 | 1,80 | -2,23% | - |
| 23.12.2024 | 1,76 | 1,88 | 1,74 | 1,84 | 4,67% | - |
| 20.12.2024 | 1,76 | 1,78 | 1,71 | 1,76 | -0,74% | - |
| 19.12.2024 | 1,79 | 1,81 | 1,73 | 1,77 | -1,56% | - |
| 18.12.2024 | 1,82 | 1,90 | 1,79 | 1,80 | -1,10% | - |
| 17.12.2024 | 1,76 | 1,87 | 1,72 | 1,82 | 3,30% | - |
| 16.12.2024 | 1,75 | 1,76 | 1,71 | 1,76 | 0,23% | - |
| 13.12.2024 | 1,66 | 1,76 | 1,62 | 1,75 | 5,47% | - |
| 12.12.2024 | 1,56 | 1,68 | 1,56 | 1,66 | 6,26% | - |
| 11.12.2024 | 1,54 | 1,64 | 1,51 | 1,57 | 1,43% | - |
| 10.12.2024 | 1,57 | 1,57 | 1,51 | 1,54 | -1,41% | - |
| 09.12.2024 | 1,55 | 1,57 | 1,51 | 1,57 | 0,97% | - |
| 06.12.2024 | 1,54 | 1,55 | 1,50 | 1,55 | 0,78% | - |
| 05.12.2024 | 1,54 | 1,55 | 1,50 | 1,54 | -0,32% | - |
| 04.12.2024 | 1,54 | 1,56 | 1,51 | 1,54 | 0,19% | - |
| 03.12.2024 | 1,54 | 1,56 | 1,52 | 1,54 | -0,26% | - |
| 02.12.2024 | 1,51 | 1,55 | 1,50 | 1,54 | 2,12% | - |
| 29.11.2024 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 28.11.2024 | 1,48 | 1,53 | 1,48 | 1,51 | 2,30% | - |
| 27.11.2024 | 1,50 | 1,51 | 1,46 | 1,48 | -1,73% | - |
| 26.11.2024 | 1,49 | 1,54 | 1,48 | 1,50 | 0,33% | - |
| 25.11.2024 | 1,42 | 1,51 | 1,40 | 1,50 | 5,94% | - |
| 22.11.2024 | 1,42 | 1,45 | 1,41 | 1,42 | -0,56% | - |
| 21.11.2024 | 1,42 | 1,43 | 1,34 | 1,42 | 0,42% | - |
| 20.11.2024 | 1,40 | 1,48 | 1,40 | 1,42 | 1,36% | - |
| 19.11.2024 | 1,51 | 1,52 | 1,39 | 1,40 | -6,99% | - |
| 18.11.2024 | 1,56 | 1,57 | 1,49 | 1,50 | -3,84% | - |
| 15.11.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -0,64% | - |
| 14.11.2024 | 1,47 | 1,58 | 1,45 | 1,57 | 7,15% | - |
| 13.11.2024 | 1,40 | 1,48 | 1,39 | 1,47 | 4,78% | - |
| 12.11.2024 | 1,40 | 1,40 | 1,37 | 1,40 | -0,64% | - |
| 11.11.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -0,14% | - |
| 08.11.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -2,75% | - |
| 07.11.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,55% | - |
| 06.11.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,21% | - |
| 05.11.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,28% | - |
| 04.11.2024 | 1,46 | 1,49 | 1,44 | 1,45 | -0,07% | - |
| 01.11.2024 | 1,44 | 1,47 | 1,43 | 1,45 | 0,69% | - |
| 31.10.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -0,89% | - |
| 30.10.2024 | 1,47 | 1,49 | 1,45 | 1,46 | -1,35% | - |
| 29.10.2024 | 1,52 | 1,53 | 1,48 | 1,48 | -3,08% | - |
| 28.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,46% | - |
| 25.10.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -0,13% | - |
| 24.10.2024 | 1,54 | 1,59 | 1,52 | 1,52 | -1,30% | - |
| 23.10.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,26% | - |
| 22.10.2024 | 1,55 | 1,57 | 1,53 | 1,54 | -0,78% | - |
| 21.10.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -2,34% | - |
| 18.10.2024 | 1,61 | 1,62 | 1,58 | 1,58 | -1,80% | - |