2,210€
-0,45%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,23 | 2,26 | 2,20 | 2,26 | 1,12% | - |
| 20.10.2026 | 2,36 | 2,39 | 2,19 | 2,23 | -4,78% | - |
| 19.10.2026 | 2,41 | 2,45 | 2,35 | 2,35 | -2,49% | 188.110,00 |
| 16.10.2026 | 2,31 | 2,48 | 2,28 | 2,41 | 4,43% | - |
| 15.10.2026 | 2,40 | 2,41 | 2,26 | 2,30 | -3,56% | 58.000,00 |
| 14.10.2026 | 2,65 | 2,70 | 2,39 | 2,39 | -12,21% | 128.164,00 |
| 13.10.2026 | 2,48 | 2,78 | 2,46 | 2,72 | 9,77% | - |
| 12.10.2026 | 2,27 | 2,48 | 2,27 | 2,48 | 10,38% | - |
| 09.10.2026 | 2,27 | 2,31 | 2,21 | 2,25 | -0,44% | 26.746,00 |
| 08.10.2026 | 2,24 | 2,28 | 2,20 | 2,26 | 0,31% | 64.944,00 |
| 07.10.2026 | 2,23 | 2,26 | 2,20 | 2,25 | 1,95% | 127.600,00 |
| 06.10.2026 | 2,24 | 2,33 | 2,21 | 2,21 | -1,34% | - |
| 05.10.2026 | 2,30 | 2,31 | 2,22 | 2,24 | -3,46% | 77.805,00 |
| 02.10.2026 | 2,24 | 2,32 | 2,20 | 2,32 | 3,81% | - |
| 01.10.2026 | 2,29 | 2,33 | 2,23 | 2,23 | -2,96% | - |
| 30.09.2026 | 2,24 | 2,32 | 2,21 | 2,30 | 2,91% | 137.000,00 |
| 29.09.2026 | 2,26 | 2,29 | 2,21 | 2,23 | -1,33% | - |
| 28.09.2026 | 2,13 | 2,27 | 2,13 | 2,26 | 5,85% | - |
| 25.09.2026 | 2,18 | 2,20 | 2,09 | 2,14 | -2,06% | 75.680,00 |
| 24.09.2026 | 2,16 | 2,19 | 2,11 | 2,18 | 0,92% | - |
| 23.09.2026 | 2,26 | 2,28 | 2,15 | 2,16 | -4,08% | 63.774,00 |
| 22.09.2026 | 2,31 | 2,33 | 2,25 | 2,26 | -2,38% | - |
| 21.09.2026 | 2,37 | 2,37 | 2,28 | 2,31 | -1,91% | - |
| 18.09.2026 | 2,37 | 2,39 | 2,35 | 2,36 | -0,63% | 12.558,00 |
| 17.09.2026 | 2,34 | 2,38 | 2,28 | 2,37 | 1,72% | - |
| 16.09.2026 | 2,25 | 2,36 | 2,24 | 2,33 | 4,95% | 6.000,00 |
| 15.09.2026 | 2,24 | 2,33 | 2,22 | 2,22 | -0,45% | 23.463,00 |
| 14.09.2026 | 2,35 | 2,38 | 2,23 | 2,23 | -5,31% | 147.630,00 |
| 11.09.2026 | 2,43 | 2,44 | 2,36 | 2,36 | -2,69% | 3.759,00 |
| 10.09.2026 | 2,44 | 2,49 | 2,40 | 2,42 | -0,41% | - |
| 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 |