2,220€
0,91%
Echtzeit-Aktienkurs Ecomiam S.A.
Bid:
Ask:
Aktienkurse zur Ecomiam S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,32 | 2,40 | 2,32 | 2,35 | 3,30% | - |
| 07.01.2026 | 2,26 | 2,46 | 2,16 | 2,27 | -2,78% | - |
| 06.01.2026 | 2,20 | 2,35 | 2,10 | 2,34 | 11,72% | - |
| 05.01.2026 | 1,95 | 2,27 | 1,95 | 2,09 | 12,67% | - |
| 02.01.2026 | 1,84 | 2,02 | 1,84 | 1,86 | 14,86% | - |
| 29.12.2025 | 1,62 | 1,80 | 1,62 | 1,62 | 1,25% | - |
| 23.12.2025 | 1,60 | 1,75 | 1,60 | 1,60 | -8,60% | - |
| 16.12.2025 | 1,78 | 1,97 | 1,57 | 1,75 | 1,57% | - |
| 15.12.2025 | 1,65 | 1,75 | 1,63 | 1,72 | -0,69% | - |
| 09.12.2025 | 1,75 | 1,77 | 1,73 | 1,73 | 0,00% | - |
| 08.12.2025 | 1,71 | 1,76 | 1,71 | 1,73 | 4,85% | - |
| 05.12.2025 | 1,74 | 1,74 | 1,65 | 1,65 | 0,92% | - |
| 04.12.2025 | 1,72 | 1,74 | 1,64 | 1,64 | -2,68% | - |
| 03.12.2025 | 1,74 | 1,74 | 1,68 | 1,68 | 3,38% | - |
| 02.12.2025 | 1,77 | 1,77 | 1,63 | 1,63 | -6,61% | - |
| 01.12.2025 | 1,80 | 1,80 | 1,74 | 1,74 | 1,75% | - |
| 28.11.2025 | 1,82 | 1,82 | 1,71 | 1,71 | 0,00% | - |
| 27.11.2025 | 1,82 | 1,82 | 1,71 | 1,71 | 0,00% | - |
| 26.11.2025 | 1,82 | 1,87 | 1,71 | 1,71 | -0,58% | - |
| 25.11.2025 | 1,93 | 1,93 | 1,72 | 1,72 | 1,47% | - |
| 24.11.2025 | 1,84 | 1,84 | 1,70 | 1,70 | -4,24% | - |
| 21.11.2025 | 1,82 | 1,83 | 1,77 | 1,77 | 3,81% | - |
| 20.11.2025 | 1,82 | 1,83 | 1,71 | 1,71 | 0,29% | - |
| 19.11.2025 | 1,74 | 1,78 | 1,70 | 1,70 | -1,73% | - |
| 17.11.2025 | 1,84 | 1,84 | 1,73 | 1,73 | -4,42% | - |
| 14.11.2025 | 1,87 | 1,87 | 1,79 | 1,81 | 6,16% | - |
| 13.11.2025 | 1,76 | 1,86 | 1,71 | 1,71 | -1,16% | - |
| 11.11.2025 | 1,79 | 1,79 | 1,73 | 1,73 | 1,47% | - |
| 07.11.2025 | 1,78 | 1,78 | 1,70 | 1,70 | -2,02% | - |
| 05.11.2025 | 1,80 | 1,82 | 1,73 | 1,74 | 0,00% | - |
| 04.11.2025 | 1,80 | 1,86 | 1,74 | 1,74 | -2,53% | - |
| 03.11.2025 | 1,78 | 1,81 | 1,78 | 1,78 | 3,79% | - |
| 31.10.2025 | 1,84 | 1,84 | 1,72 | 1,72 | -0,58% | - |
| 30.10.2025 | 1,82 | 1,82 | 1,73 | 1,73 | 0,58% | - |
| 29.10.2025 | 1,80 | 1,82 | 1,72 | 1,72 | -0,58% | - |
| 28.10.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -1,99% | - |
| 27.10.2025 | 1,86 | 1,86 | 1,76 | 1,76 | -3,98% | - |
| 24.10.2025 | 1,87 | 1,91 | 1,83 | 1,83 | 2,12% | - |
| 22.10.2025 | 1,73 | 1,86 | 1,70 | 1,80 | 8,00% | - |
| 21.10.2025 | 1,76 | 1,87 | 1,62 | 1,66 | -3,09% | - |
| 20.10.2025 | 1,91 | 1,91 | 1,70 | 1,72 | -7,70% | - |
| 17.10.2025 | 1,92 | 1,92 | 1,85 | 1,86 | -2,21% | - |
| 16.10.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -1,04% | - |
| 15.10.2025 | 2,04 | 2,09 | 1,92 | 1,92 | -2,78% | - |
| 14.10.2025 | 2,04 | 2,04 | 1,98 | 1,98 | 1,28% | - |
| 13.10.2025 | 2,06 | 2,06 | 1,95 | 1,95 | -2,50% | - |
| 10.10.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -0,99% | - |
| 08.10.2025 | 2,01 | 2,08 | 2,01 | 2,02 | -2,42% | - |
| 07.10.2025 | 2,12 | 2,15 | 2,05 | 2,07 | 0,00% | - |
| 06.10.2025 | 2,15 | 2,16 | 2,07 | 2,07 | 0,49% | - |
| 03.10.2025 | 2,13 | 2,14 | 2,06 | 2,06 | 0,00% | - |
| 02.10.2025 | 2,14 | 2,14 | 2,05 | 2,06 | -1,90% | - |
| 01.10.2025 | 2,16 | 2,17 | 2,10 | 2,10 | -4,98% | - |
| 30.09.2025 | 2,23 | 2,23 | 2,21 | 2,21 | 1,38% | - |
| 29.09.2025 | 2,31 | 2,36 | 2,18 | 2,18 | 1,40% | - |
| 26.09.2025 | 2,20 | 2,28 | 2,15 | 2,15 | 5,91% | - |
| 25.09.2025 | 2,22 | 2,24 | 2,03 | 2,03 | -10,38% | - |
| 24.09.2025 | 2,31 | 2,36 | 2,24 | 2,27 | -1,74% | - |
| 23.09.2025 | 2,36 | 2,36 | 2,27 | 2,31 | 0,66% | - |
| 22.09.2025 | 2,35 | 2,35 | 2,29 | 2,29 | 5,53% | - |
| 19.09.2025 | 2,32 | 2,32 | 2,17 | 2,17 | -3,98% | - |
| 18.09.2025 | 2,40 | 2,46 | 2,26 | 2,26 | -1,31% | - |
| 17.09.2025 | 2,41 | 2,46 | 2,28 | 2,29 | 2,69% | - |
| 16.09.2025 | 2,31 | 2,43 | 2,23 | 2,23 | -3,04% | - |
| 15.09.2025 | 2,35 | 2,35 | 2,30 | 2,30 | 4,07% | - |
| 12.09.2025 | 2,37 | 2,37 | 2,21 | 2,21 | 1,84% | - |
| 11.09.2025 | 2,34 | 2,39 | 2,17 | 2,17 | -5,24% | - |
| 10.09.2025 | 2,40 | 2,40 | 2,29 | 2,29 | -3,38% | - |
| 05.09.2025 | 2,38 | 2,44 | 2,35 | 2,37 | 1,28% | - |
| 04.09.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,86% | - |
| 03.09.2025 | 2,31 | 2,36 | 2,28 | 2,32 | 1,09% | - |
| 02.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -0,86% | - |
| 01.09.2025 | 2,48 | 2,48 | 2,31 | 2,32 | -5,12% | - |
| 29.08.2025 | 2,49 | 2,49 | 2,43 | 2,44 | -0,41% | - |
| 28.08.2025 | 2,51 | 2,57 | 2,42 | 2,45 | 0,20% | - |
| 27.08.2025 | 2,51 | 2,57 | 2,45 | 2,45 | 0,20% | - |
| 26.08.2025 | 2,51 | 2,57 | 2,43 | 2,44 | -0,41% | - |
| 25.08.2025 | 2,42 | 2,52 | 2,42 | 2,45 | 2,30% | - |
| 22.08.2025 | 2,39 | 2,44 | 2,39 | 2,40 | 0,21% | - |
| 21.08.2025 | 2,40 | 2,45 | 2,39 | 2,39 | -1,85% | - |
| 20.08.2025 | 2,48 | 2,48 | 2,43 | 2,44 | -0,20% | - |
| 19.08.2025 | 2,46 | 2,46 | 2,43 | 2,44 | 0,62% | - |
| 18.08.2025 | 2,40 | 2,44 | 2,40 | 2,43 | -0,21% | - |
| 15.08.2025 | 2,44 | 2,53 | 2,43 | 2,43 | 2,10% | - |
| 14.08.2025 | 2,46 | 2,46 | 2,37 | 2,38 | -3,25% | - |
| 13.08.2025 | 2,51 | 2,54 | 2,46 | 2,46 | 0,00% | - |
| 12.08.2025 | 2,48 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 11.08.2025 | 2,51 | 2,57 | 2,47 | 2,48 | -2,17% | - |
| 08.08.2025 | 2,51 | 2,54 | 2,46 | 2,54 | 2,42% | - |
| 07.08.2025 | 2,40 | 2,50 | 2,32 | 2,48 | 3,34% | - |
| 06.08.2025 | 2,45 | 2,49 | 2,39 | 2,40 | -2,24% | - |
| 05.08.2025 | 2,48 | 2,50 | 2,44 | 2,45 | 0,62% | - |
| 04.08.2025 | 2,64 | 2,64 | 2,35 | 2,44 | -5,98% | - |
| 01.08.2025 | 2,88 | 3,10 | 2,56 | 2,59 | -10,69% | - |
| 31.07.2025 | 2,93 | 2,93 | 2,84 | 2,90 | 3,20% | - |
| 30.07.2025 | 2,80 | 2,86 | 2,80 | 2,81 | 0,00% | - |
| 29.07.2025 | 2,85 | 2,92 | 2,78 | 2,81 | 1,81% | - |
| 28.07.2025 | 2,75 | 2,85 | 2,73 | 2,76 | 0,00% | - |
| 25.07.2025 | 2,79 | 2,79 | 2,73 | 2,76 | 0,73% | - |
| 24.07.2025 | 2,73 | 2,77 | 2,64 | 2,74 | 1,29% | - |