2,430€
-0,61%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,47 | 2,47 | 2,41 | 2,43 | -1,42% | 181.062,00 |
| 08.09.2026 | 2,53 | 2,53 | 2,39 | 2,47 | -2,18% | 86.000,00 |
| 07.09.2026 | 2,38 | 2,58 | 2,38 | 2,52 | 4,56% | - |
| 04.09.2026 | 2,42 | 2,42 | 2,34 | 2,41 | -0,41% | 57.900,00 |
| 03.09.2026 | 2,41 | 2,43 | 2,36 | 2,42 | 0,29% | - |
| 02.09.2026 | 2,44 | 2,44 | 2,34 | 2,41 | -0,90% | - |
| 01.09.2026 | 2,44 | 2,45 | 2,34 | 2,44 | 0,21% | 158.168,00 |
| 31.08.2026 | 2,51 | 2,51 | 2,40 | 2,43 | -2,99% | - |
| 28.08.2026 | 2,44 | 2,51 | 2,40 | 2,51 | 3,09% | - |
| 27.08.2026 | 2,48 | 2,49 | 2,39 | 2,43 | -1,82% | 118.680,00 |
| 26.08.2026 | 2,45 | 2,50 | 2,41 | 2,48 | 1,02% | 119.364,00 |
| 25.08.2026 | 2,43 | 2,48 | 2,43 | 2,45 | 0,91% | 78.072,00 |
| 24.08.2026 | 2,51 | 2,51 | 2,43 | 2,43 | -2,49% | 108.100,00 |
| 21.08.2026 | 2,41 | 2,52 | 2,40 | 2,49 | 4,18% | 7.133,00 |
| 20.08.2026 | 2,39 | 2,42 | 2,39 | 2,39 | 0,21% | - |
| 19.08.2026 | 2,41 | 2,47 | 2,38 | 2,39 | -1,16% | - |
| 18.08.2026 | 2,51 | 2,52 | 2,41 | 2,41 | -4,17% | - |
| 17.08.2026 | 2,56 | 2,61 | 2,50 | 2,52 | -1,25% | 30.558,00 |
| 14.08.2026 | 2,57 | 2,58 | 2,54 | 2,55 | 0,39% | 32.015,00 |
| 13.08.2026 | 2,53 | 2,63 | 2,52 | 2,54 | 0,67% | 20.311,00 |
| 12.08.2026 | 2,49 | 2,55 | 2,49 | 2,52 | 1,61% | 61.237,00 |
| 11.08.2026 | 2,50 | 2,53 | 2,48 | 2,48 | -0,48% | - |
| 10.08.2026 | 2,50 | 2,59 | 2,49 | 2,50 | 0,00% | - |
| 07.08.2026 | 2,52 | 2,54 | 2,49 | 2,50 | -0,91% | 16.560,00 |
| 06.08.2026 | 2,55 | 2,55 | 2,50 | 2,52 | -0,98% | 75.040,00 |
| 05.08.2026 | 2,51 | 2,59 | 2,50 | 2,54 | 1,52% | - |
| 04.08.2026 | 2,51 | 2,61 | 2,49 | 2,51 | 0,28% | 2.668,00 |
| 03.08.2026 | 2,53 | 2,61 | 2,47 | 2,50 | -0,79% | 2.340,00 |
| 31.07.2026 | 2,56 | 2,63 | 2,51 | 2,52 | -1,56% | 4.422,00 |
| 30.07.2026 | 2,60 | 2,60 | 2,49 | 2,56 | -1,16% | - |
| 29.07.2026 | 2,44 | 2,71 | 2,37 | 2,59 | 5,85% | 35.670,00 |
| 28.07.2026 | 2,53 | 2,59 | 2,42 | 2,45 | -3,17% | 43.500,00 |
| 27.07.2026 | 2,48 | 2,57 | 2,45 | 2,53 | 2,52% | 43.536,00 |
| 24.07.2026 | 2,46 | 2,52 | 2,45 | 2,46 | 0,00% | 51.252,00 |
| 23.07.2026 | 2,52 | 2,53 | 2,46 | 2,46 | -2,38% | 33.193,00 |
| 22.07.2026 | 2,55 | 2,55 | 2,48 | 2,52 | -1,18% | 33.286,00 |
| 21.07.2026 | 2,59 | 2,69 | 2,55 | 2,55 | 0,31% | 40.280,00 |
| 20.07.2026 | 2,64 | 2,68 | 2,55 | 2,55 | -3,89% | 6.000,00 |
| 17.07.2026 | 2,65 | 2,66 | 2,61 | 2,65 | -0,45% | 73.112,00 |
| 16.07.2026 | 2,83 | 2,83 | 2,64 | 2,66 | -5,17% | 12.942,00 |
| 15.07.2026 | 3,11 | 3,11 | 2,80 | 2,81 | -9,66% | 183.804,00 |
| 14.07.2026 | 2,78 | 3,11 | 2,76 | 3,11 | 11,61% | 62.030,00 |
| 13.07.2026 | 2,64 | 2,87 | 2,54 | 2,78 | 5,26% | 23.161,00 |
| 10.07.2026 | 2,50 | 2,78 | 2,38 | 2,64 | 5,38% | 208.384,00 |
| 09.07.2026 | 2,37 | 2,51 | 2,33 | 2,51 | 5,82% | - |
| 08.07.2026 | 2,42 | 2,46 | 2,34 | 2,37 | -2,47% | 73.110,00 |
| 07.07.2026 | 2,55 | 2,57 | 2,43 | 2,43 | -4,89% | 95.025,00 |
| 06.07.2026 | 2,61 | 2,64 | 2,52 | 2,56 | -2,22% | 65.935,00 |
| 03.07.2026 | 2,58 | 2,65 | 2,47 | 2,61 | 1,55% | 102.006,00 |
| 02.07.2026 | 2,67 | 2,77 | 2,57 | 2,57 | 0,90% | 104.108,00 |
| 01.07.2026 | 2,70 | 2,77 | 2,55 | 2,55 | -5,49% | 34.030,00 |
| 30.06.2026 | 2,64 | 2,80 | 2,63 | 2,70 | 2,39% | 22.060,00 |
| 29.06.2026 | 2,73 | 2,80 | 2,63 | 2,64 | -3,30% | 33.449,00 |
| 26.06.2026 | 2,73 | 2,78 | 2,67 | 2,73 | -0,37% | 1.440,00 |
| 25.06.2026 | 2,79 | 2,87 | 2,73 | 2,74 | -1,80% | - |
| 24.06.2026 | 2,79 | 2,85 | 2,74 | 2,79 | -0,54% | 71.927,00 |
| 23.06.2026 | 2,75 | 2,87 | 2,72 | 2,80 | 2,00% | 165.792,00 |
| 22.06.2026 | 2,90 | 2,90 | 2,75 | 2,75 | -4,52% | 142.800,00 |
| 19.06.2026 | 2,74 | 2,96 | 2,74 | 2,88 | 5,50% | 36.044,00 |
| 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% | - |