1,403€
5,33%
Echtzeit-Aktienkurs Econocom Group S.A.
Bid:
Ask:
Aktienkurse zur Econocom Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,41 | 1,41 | 1,37 | 1,40 | -1,20% | - |
| 27.03.2026 | 1,43 | 1,43 | 1,40 | 1,42 | -0,91% | - |
| 26.03.2026 | 1,42 | 1,43 | 1,41 | 1,43 | 0,42% | - |
| 25.03.2026 | 1,42 | 1,44 | 1,35 | 1,42 | 0,28% | - |
| 24.03.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -2,27% | - |
| 23.03.2026 | 1,45 | 1,47 | 1,43 | 1,45 | -0,41% | 28.030,00 |
| 20.03.2026 | 1,44 | 1,48 | 1,44 | 1,46 | -0,41% | - |
| 19.03.2026 | 1,45 | 1,48 | 1,45 | 1,46 | 0,21% | - |
| 18.03.2026 | 1,47 | 1,50 | 1,46 | 1,46 | -0,48% | - |
| 17.03.2026 | 1,48 | 1,51 | 1,46 | 1,47 | 4,11% | - |
| 16.03.2026 | 1,49 | 1,50 | 1,41 | 1,41 | -4,67% | - |
| 13.03.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -2,25% | - |
| 12.03.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 5,95% | - |
| 11.03.2026 | 1,51 | 1,52 | 1,43 | 1,43 | -1,11% | - |
| 10.03.2026 | 1,48 | 1,53 | 1,44 | 1,44 | -2,83% | - |
| 09.03.2026 | 1,51 | 1,55 | 1,43 | 1,49 | 1,64% | 430.000,00 |
| 06.03.2026 | 1,51 | 1,55 | 1,46 | 1,46 | -3,11% | - |
| 05.03.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -0,26% | - |
| 04.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -1,24% | - |
| 03.03.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 0,86% | - |
| 02.03.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -0,78% | - |
| 27.02.2026 | 1,53 | 1,55 | 1,52 | 1,53 | -0,46% | - |
| 26.02.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,98% | - |
| 25.02.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -1,23% | - |
| 24.02.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -5,05% | - |
| 23.02.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 10,33% | 200,00 |
| 20.02.2026 | 1,56 | 1,58 | 1,47 | 1,47 | -0,81% | - |
| 19.02.2026 | 1,54 | 1,59 | 1,48 | 1,48 | -3,64% | 370,00 |
| 18.02.2026 | 1,54 | 1,57 | 1,54 | 1,54 | 5,05% | - |
| 17.02.2026 | 1,54 | 1,56 | 1,47 | 1,47 | -4,81% | - |
| 16.02.2026 | 1,54 | 1,59 | 1,54 | 1,54 | 4,90% | - |
| 13.02.2026 | 1,54 | 1,56 | 1,47 | 1,47 | 0,14% | - |
| 12.02.2026 | 1,58 | 1,59 | 1,47 | 1,47 | -9,28% | - |
| 11.02.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -2,30% | - |
| 10.02.2026 | 1,67 | 1,71 | 1,65 | 1,65 | 3,12% | - |
| 09.02.2026 | 1,69 | 1,71 | 1,60 | 1,60 | -4,58% | - |
| 06.02.2026 | 1,67 | 1,70 | 1,66 | 1,68 | 1,39% | - |
| 05.02.2026 | 1,67 | 1,71 | 1,66 | 1,66 | -0,30% | - |
| 04.02.2026 | 1,67 | 1,73 | 1,66 | 1,66 | 2,40% | - |
| 03.02.2026 | 1,73 | 1,73 | 1,62 | 1,62 | -5,96% | - |
| 02.02.2026 | 1,74 | 1,75 | 1,71 | 1,73 | -1,37% | - |
| 30.01.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,29% | - |
| 29.01.2026 | 1,73 | 1,75 | 1,72 | 1,75 | 0,98% | - |
| 28.01.2026 | 1,73 | 1,74 | 1,73 | 1,73 | -0,17% | - |
| 27.01.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,92% | - |
| 26.01.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 5,05% | - |
| 23.01.2026 | 1,73 | 1,75 | 1,66 | 1,66 | -3,98% | - |
| 22.01.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 4,90% | - |
| 21.01.2026 | 1,74 | 1,76 | 1,65 | 1,65 | -4,95% | - |
| 20.01.2026 | 1,73 | 1,78 | 1,73 | 1,74 | -0,11% | - |
| 19.01.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 0,52% | - |
| 16.01.2026 | 1,79 | 1,81 | 1,73 | 1,73 | -3,40% | - |
| 15.01.2026 | 1,75 | 1,80 | 1,68 | 1,79 | 2,22% | - |
| 14.01.2026 | 1,85 | 1,85 | 1,75 | 1,75 | -2,07% | - |
| 13.01.2026 | 1,61 | 1,88 | 1,61 | 1,79 | 16,99% | - |
| 12.01.2026 | 1,62 | 1,63 | 1,53 | 1,53 | -1,16% | - |
| 09.01.2026 | 1,65 | 1,67 | 1,55 | 1,55 | -6,30% | - |
| 08.01.2026 | 1,65 | 1,68 | 1,63 | 1,65 | 1,35% | - |
| 07.01.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 1,62% | - |
| 06.01.2026 | 1,61 | 1,63 | 1,60 | 1,60 | 4,56% | - |
| 05.01.2026 | 1,63 | 1,63 | 1,53 | 1,53 | -4,13% | - |
| 02.01.2026 | 1,65 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 30.12.2025 | 1,62 | 1,63 | 1,60 | 1,60 | 1,52% | - |
| 29.12.2025 | 1,57 | 1,61 | 1,56 | 1,58 | 3,82% | - |
| 22.12.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -3,19% | - |
| 17.12.2025 | 1,60 | 1,61 | 1,57 | 1,57 | 0,00% | - |
| 09.12.2025 | 1,59 | 1,61 | 1,57 | 1,57 | -0,25% | - |
| 08.12.2025 | 1,59 | 1,61 | 1,57 | 1,57 | 1,55% | - |
| 05.12.2025 | 1,59 | 1,60 | 1,55 | 1,55 | -0,39% | - |
| 04.12.2025 | 1,58 | 1,59 | 1,55 | 1,55 | 0,26% | - |
| 03.12.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -0,26% | - |
| 02.12.2025 | 1,59 | 1,60 | 1,55 | 1,55 | 0,26% | - |
| 01.12.2025 | 1,59 | 1,61 | 1,55 | 1,55 | -1,40% | - |
| 28.11.2025 | 1,61 | 1,61 | 1,57 | 1,57 | 0,26% | - |
| 27.11.2025 | 1,60 | 1,61 | 1,57 | 1,57 | 0,00% | - |
| 26.11.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -0,51% | - |
| 25.11.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -0,13% | - |
| 24.11.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 21.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -0,13% | - |
| 20.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -0,25% | - |
| 19.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -0,99% | - |
| 18.11.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -0,49% | - |
| 17.11.2025 | 1,64 | 1,71 | 1,62 | 1,62 | 0,75% | - |
| 14.11.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -1,47% | - |
| 13.11.2025 | 1,68 | 1,68 | 1,63 | 1,63 | 0,12% | - |
| 12.11.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -0,73% | - |
| 11.11.2025 | 1,68 | 1,70 | 1,64 | 1,64 | 0,24% | - |
| 10.11.2025 | 1,72 | 1,72 | 1,64 | 1,64 | 1,24% | - |
| 07.11.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -0,49% | - |
| 06.11.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -0,12% | - |
| 05.11.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,22% | - |
| 04.11.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -0,60% | - |
| 03.11.2025 | 1,71 | 1,71 | 1,66 | 1,66 | -0,60% | - |
| 31.10.2025 | 1,73 | 1,73 | 1,67 | 1,67 | -1,07% | - |
| 30.10.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -0,59% | - |
| 29.10.2025 | 1,74 | 1,74 | 1,69 | 1,69 | 0,47% | - |
| 28.10.2025 | 1,74 | 1,74 | 1,69 | 1,69 | 1,32% | - |
| 27.10.2025 | 1,69 | 1,73 | 1,66 | 1,66 | 0,00% | - |
| 24.10.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -2,80% | - |
| 23.10.2025 | 1,70 | 1,76 | 1,70 | 1,71 | 4,01% | - |