2,725€
-0,55%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 2,51 | 2,52 | 2,39 | 2,42 | -1,63% | - |
| 23.01.2026 | 2,58 | 2,65 | 2,46 | 2,46 | -2,96% | - |
| 22.01.2026 | 2,23 | 2,58 | 2,23 | 2,54 | 13,68% | - |
| 21.01.2026 | 2,16 | 2,23 | 2,11 | 2,23 | 3,48% | - |
| 20.01.2026 | 2,15 | 2,17 | 2,10 | 2,16 | 1,65% | - |
| 19.01.2026 | 2,15 | 2,23 | 2,10 | 2,12 | -2,97% | - |
| 16.01.2026 | 2,01 | 2,19 | 1,99 | 2,19 | 8,71% | 7.200,00 |
| 15.01.2026 | 2,07 | 2,07 | 1,92 | 2,01 | -2,43% | - |
| 14.01.2026 | 2,12 | 2,17 | 2,05 | 2,06 | -2,97% | - |
| 13.01.2026 | 2,09 | 2,16 | 2,09 | 2,12 | 1,82% | - |
| 12.01.2026 | 2,10 | 2,21 | 2,09 | 2,09 | 1,46% | - |
| 09.01.2026 | 2,14 | 2,17 | 2,06 | 2,06 | -3,97% | - |
| 08.01.2026 | 2,25 | 2,27 | 2,14 | 2,14 | -6,75% | - |
| 07.01.2026 | 1,90 | 2,30 | 1,90 | 2,30 | 23,92% | - |
| 06.01.2026 | 1,88 | 1,92 | 1,85 | 1,85 | 1,65% | - |
| 05.01.2026 | 1,93 | 1,95 | 1,82 | 1,82 | -2,67% | - |
| 02.01.2026 | 1,88 | 1,96 | 1,87 | 1,87 | -2,50% | - |
| 30.12.2025 | 1,92 | 1,92 | 1,87 | 1,92 | 0,00% | 2.000,00 |
| 29.12.2025 | 1,97 | 1,98 | 1,91 | 1,92 | 4,80% | - |
| 23.12.2025 | 1,83 | 1,92 | 1,83 | 1,83 | -1,19% | - |
| 19.12.2025 | 1,80 | 1,89 | 1,74 | 1,85 | 6,00% | - |
| 17.12.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -2,24% | - |
| 16.12.2025 | 1,84 | 1,85 | 1,77 | 1,79 | -4,54% | - |
| 15.12.2025 | 1,82 | 1,90 | 1,82 | 1,87 | -2,90% | - |
| 11.12.2025 | 1,98 | 2,01 | 1,81 | 1,93 | -4,69% | 100,00 |
| 10.12.2025 | 1,88 | 2,10 | 1,88 | 2,03 | 16,92% | - |
| 09.12.2025 | 1,84 | 1,88 | 1,73 | 1,73 | -5,77% | - |
| 08.12.2025 | 1,96 | 2,09 | 1,84 | 1,84 | 9,14% | - |
| 05.12.2025 | 1,71 | 2,01 | 1,68 | 1,68 | -0,36% | - |
| 04.12.2025 | 1,76 | 1,76 | 1,68 | 1,69 | -0,24% | - |
| 03.12.2025 | 1,48 | 1,89 | 1,48 | 1,69 | 21,00% | - |
| 02.12.2025 | 1,45 | 1,49 | 1,40 | 1,40 | -1,13% | - |
| 01.12.2025 | 1,46 | 1,47 | 1,42 | 1,42 | 0,00% | - |
| 28.11.2025 | 1,45 | 1,48 | 1,42 | 1,42 | -0,14% | - |
| 27.11.2025 | 1,49 | 1,50 | 1,42 | 1,42 | -3,67% | - |
| 26.11.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -1,08% | - |
| 25.11.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -2,11% | - |
| 24.11.2025 | 1,44 | 1,61 | 1,44 | 1,52 | 10,79% | - |
| 21.11.2025 | 1,39 | 1,43 | 1,37 | 1,37 | -4,85% | - |
| 20.11.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -3,22% | - |
| 19.11.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -4,61% | - |
| 17.11.2025 | 1,60 | 1,65 | 1,56 | 1,56 | -0,64% | - |
| 14.11.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -2,60% | - |