2,725€
0,74%
Echtzeit-Aktienkurs EKINOPS SAS EO -,50
Bid:
Ask:
Aktienkurse zur EKINOPS SAS EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,73 | 2,81 | 2,65 | 2,73 | 0,00% | 148.000,00 |
| 17.06.2026 | 2,70 | 2,79 | 2,68 | 2,73 | 1,30% | 2.781,00 |
| 16.06.2026 | 2,75 | 2,77 | 2,65 | 2,69 | -2,18% | 122.241,00 |
| 15.06.2026 | 2,83 | 2,84 | 2,62 | 2,75 | -2,24% | 13.104,00 |
| 12.06.2026 | 2,90 | 2,98 | 2,76 | 2,81 | -3,50% | 13.074,00 |
| 11.06.2026 | 2,95 | 3,05 | 2,87 | 2,92 | -1,35% | 17.425,00 |
| 10.06.2026 | 3,02 | 3,06 | 2,94 | 2,96 | -2,48% | - |
| 09.06.2026 | 3,12 | 3,23 | 3,00 | 3,03 | -3,04% | 10.170,00 |
| 08.06.2026 | 3,13 | 3,14 | 2,92 | 3,13 | -0,26% | 151.193,00 |
| 05.06.2026 | 3,32 | 3,36 | 3,12 | 3,13 | -5,43% | 2.398,00 |
| 04.06.2026 | 3,58 | 3,59 | 3,24 | 3,31 | -6,36% | 72.040,00 |
| 03.06.2026 | 3,63 | 3,96 | 3,53 | 3,54 | -2,53% | 254.109,00 |
| 02.06.2026 | 3,45 | 3,64 | 3,26 | 3,63 | 4,67% | 87.699,00 |
| 01.06.2026 | 3,22 | 3,74 | 3,22 | 3,47 | 6,87% | 229.298,00 |
| 29.05.2026 | 3,31 | 3,55 | 3,22 | 3,25 | -2,20% | 20.230,00 |
| 28.05.2026 | 3,45 | 3,49 | 3,28 | 3,32 | -4,60% | 11.389,00 |
| 27.05.2026 | 3,68 | 3,79 | 3,36 | 3,48 | -5,49% | 100.912,00 |
| 26.05.2026 | 3,41 | 3,75 | 3,41 | 3,68 | 7,60% | 101.482,00 |
| 25.05.2026 | 3,12 | 3,42 | 3,04 | 3,42 | 10,57% | 21.967,00 |
| 22.05.2026 | 2,89 | 3,16 | 2,88 | 3,09 | 7,10% | - |
| 21.05.2026 | 2,75 | 2,93 | 2,71 | 2,89 | 4,90% | 51.660,00 |
| 20.05.2026 | 2,67 | 2,81 | 2,62 | 2,75 | 2,99% | - |
| 19.05.2026 | 2,64 | 2,70 | 2,56 | 2,67 | 3,73% | - |
| 18.05.2026 | 2,59 | 2,63 | 2,56 | 2,58 | -1,38% | - |
| 15.05.2026 | 2,67 | 2,72 | 2,61 | 2,61 | -3,40% | - |
| 14.05.2026 | 2,69 | 2,74 | 2,67 | 2,71 | 0,74% | - |
| 13.05.2026 | 2,62 | 2,75 | 2,60 | 2,69 | 2,76% | - |
| 12.05.2026 | 2,70 | 2,73 | 2,60 | 2,61 | -3,76% | - |
| 11.05.2026 | 2,51 | 2,78 | 2,51 | 2,72 | 7,52% | - |
| 08.05.2026 | 2,56 | 2,58 | 2,50 | 2,53 | -1,10% | - |
| 07.05.2026 | 2,66 | 2,70 | 2,51 | 2,55 | -4,02% | - |
| 06.05.2026 | 2,63 | 2,83 | 2,60 | 2,66 | 2,31% | - |
| 05.05.2026 | 2,63 | 2,64 | 2,56 | 2,60 | 0,00% | - |
| 04.05.2026 | 2,51 | 2,64 | 2,49 | 2,60 | 4,21% | - |
| 30.04.2026 | 2,53 | 2,57 | 2,45 | 2,50 | -2,35% | - |
| 29.04.2026 | 2,63 | 2,68 | 2,52 | 2,56 | -2,11% | - |
| 28.04.2026 | 2,66 | 2,66 | 2,54 | 2,61 | -1,88% | - |
| 27.04.2026 | 2,35 | 2,90 | 2,35 | 2,66 | 12,38% | - |
| 24.04.2026 | 2,46 | 2,46 | 2,35 | 2,37 | -3,31% | - |
| 23.04.2026 | 2,54 | 2,57 | 2,41 | 2,45 | -3,62% | - |
| 22.04.2026 | 2,78 | 2,78 | 2,51 | 2,54 | -7,30% | - |
| 21.04.2026 | 3,06 | 3,06 | 2,73 | 2,74 | -10,02% | - |
| 20.04.2026 | 2,74 | 3,05 | 2,67 | 3,05 | 11,74% | - |
| 17.04.2026 | 2,80 | 3,15 | 2,62 | 2,73 | -0,55% | 51.700,00 |
| 16.04.2026 | 2,41 | 2,82 | 2,36 | 2,74 | 14,41% | - |
| 15.04.2026 | 2,15 | 2,47 | 2,15 | 2,40 | 11,40% | - |
| 14.04.2026 | 2,01 | 2,24 | 1,93 | 2,15 | 6,70% | - |
| 13.04.2026 | 1,91 | 2,02 | 1,89 | 2,02 | 6,28% | - |
| 10.04.2026 | 1,93 | 1,99 | 1,90 | 1,90 | -1,81% | - |
| 09.04.2026 | 1,96 | 2,00 | 1,93 | 1,93 | -2,03% | - |
| 08.04.2026 | 1,92 | 2,02 | 1,83 | 1,97 | 7,41% | - |
| 07.04.2026 | 1,94 | 1,98 | 1,83 | 1,84 | -5,80% | - |
| 02.04.2026 | 1,89 | 1,95 | 1,85 | 1,95 | 0,26% | - |
| 01.04.2026 | 1,75 | 1,95 | 1,74 | 1,94 | 11,60% | - |
| 31.03.2026 | 1,75 | 1,77 | 1,71 | 1,74 | 0,06% | - |
| 30.03.2026 | 1,75 | 1,81 | 1,72 | 1,74 | 3,94% | - |
| 27.03.2026 | 1,71 | 1,72 | 1,67 | 1,67 | -1,88% | - |
| 26.03.2026 | 1,79 | 1,82 | 1,70 | 1,71 | -5,64% | - |
| 25.03.2026 | 1,66 | 1,87 | 1,66 | 1,81 | 8,52% | - |
| 24.03.2026 | 1,62 | 1,69 | 1,62 | 1,67 | 1,90% | - |
| 23.03.2026 | 1,65 | 1,68 | 1,60 | 1,64 | -2,10% | - |
| 20.03.2026 | 1,71 | 1,74 | 1,66 | 1,67 | -2,28% | - |
| 19.03.2026 | 1,80 | 1,81 | 1,71 | 1,71 | -5,48% | - |
| 18.03.2026 | 1,82 | 1,84 | 1,80 | 1,81 | 0,44% | - |
| 17.03.2026 | 1,78 | 1,84 | 1,78 | 1,80 | 0,45% | - |
| 16.03.2026 | 1,85 | 1,87 | 1,79 | 1,79 | -2,18% | - |
| 13.03.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -5,03% | - |
| 12.03.2026 | 2,09 | 2,09 | 1,85 | 1,93 | -8,14% | - |
| 11.03.2026 | 2,07 | 2,11 | 2,05 | 2,10 | 1,79% | - |
| 10.03.2026 | 1,95 | 2,07 | 1,95 | 2,06 | 4,99% | - |
| 09.03.2026 | 1,94 | 2,02 | 1,93 | 1,97 | -2,67% | - |
| 06.03.2026 | 2,06 | 2,07 | 2,00 | 2,02 | -1,66% | - |
| 05.03.2026 | 2,08 | 2,13 | 2,05 | 2,05 | -1,91% | - |
| 04.03.2026 | 2,16 | 2,16 | 1,98 | 2,09 | 0,62% | - |
| 03.03.2026 | 2,18 | 2,18 | 2,03 | 2,08 | -0,48% | - |
| 02.03.2026 | 2,05 | 2,10 | 1,96 | 2,09 | -0,14% | 63.655,00 |
| 27.02.2026 | 2,13 | 2,13 | 2,06 | 2,09 | -1,74% | - |
| 26.02.2026 | 2,09 | 2,16 | 2,09 | 2,13 | 0,71% | - |
| 25.02.2026 | 2,13 | 2,13 | 2,07 | 2,12 | -0,61% | - |
| 24.02.2026 | 2,14 | 2,16 | 2,12 | 2,13 | -2,39% | - |
| 23.02.2026 | 2,20 | 2,21 | 2,13 | 2,18 | -0,82% | - |
| 20.02.2026 | 2,20 | 2,20 | 2,16 | 2,20 | 0,23% | - |
| 19.02.2026 | 2,21 | 2,21 | 2,15 | 2,19 | -0,77% | - |
| 18.02.2026 | 2,15 | 2,23 | 2,11 | 2,21 | 3,13% | - |
| 17.02.2026 | 2,13 | 2,16 | 2,09 | 2,14 | 0,23% | - |
| 16.02.2026 | 2,22 | 2,27 | 2,09 | 2,14 | -3,17% | - |
| 13.02.2026 | 2,24 | 2,26 | 2,20 | 2,21 | 0,59% | - |
| 12.02.2026 | 2,35 | 2,38 | 2,20 | 2,20 | -6,12% | - |
| 11.02.2026 | 2,41 | 2,42 | 2,31 | 2,34 | -2,58% | - |
| 10.02.2026 | 2,29 | 2,45 | 2,29 | 2,40 | 4,58% | - |
| 09.02.2026 | 2,28 | 2,34 | 2,26 | 2,30 | 0,97% | - |
| 06.02.2026 | 2,21 | 2,29 | 2,15 | 2,27 | 3,32% | 10.800,00 |
| 05.02.2026 | 2,22 | 2,24 | 2,17 | 2,20 | -1,03% | - |
| 04.02.2026 | 2,22 | 2,28 | 2,15 | 2,22 | 2,68% | - |
| 03.02.2026 | 2,29 | 2,34 | 2,17 | 2,17 | -5,13% | - |
| 02.02.2026 | 2,30 | 2,33 | 2,20 | 2,28 | -1,85% | - |
| 30.01.2026 | 2,30 | 2,37 | 2,28 | 2,33 | 0,96% | - |
| 29.01.2026 | 2,45 | 2,54 | 2,30 | 2,30 | -4,44% | - |
| 28.01.2026 | 2,46 | 2,56 | 2,41 | 2,41 | -1,83% | - |
| 27.01.2026 | 2,43 | 2,52 | 2,39 | 2,46 | 1,45% | - |