3,258€
-9,64%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,53 | 3,53 | 3,17 | 3,24 | -10,26% | - |
| 03.04.2025 | 3,75 | 3,77 | 3,61 | 3,61 | -6,24% | 31.756,00 |
| 02.04.2025 | 3,70 | 3,85 | 3,68 | 3,85 | 3,92% | 16.784,00 |
| 01.04.2025 | 3,67 | 3,71 | 3,67 | 3,70 | 0,95% | 5.455,00 |
| 31.03.2025 | 3,68 | 3,70 | 3,65 | 3,67 | -0,54% | 18.602,00 |
| 28.03.2025 | 3,77 | 3,77 | 3,69 | 3,69 | -2,12% | 8.811,00 |
| 27.03.2025 | 3,80 | 3,80 | 3,77 | 3,77 | -0,79% | 7.358,00 |
| 26.03.2025 | 3,80 | 3,82 | 3,78 | 3,80 | 0,13% | 10.830,00 |
| 25.03.2025 | 3,81 | 3,90 | 3,79 | 3,79 | -0,26% | 20.889,00 |
| 24.03.2025 | 3,79 | 3,81 | 3,78 | 3,80 | -1,81% | 19.388,00 |
| 21.03.2025 | 3,80 | 3,88 | 3,79 | 3,87 | 1,98% | 55.247,00 |
| 20.03.2025 | 3,67 | 3,87 | 3,67 | 3,80 | 3,55% | 22.990,00 |
| 19.03.2025 | 3,75 | 3,75 | 3,67 | 3,67 | -2,66% | 26.860,00 |
| 18.03.2025 | 3,78 | 3,79 | 3,76 | 3,77 | -0,53% | 9.547,00 |
| 17.03.2025 | 3,79 | 3,80 | 3,78 | 3,79 | -0,13% | 11.129,00 |
| 14.03.2025 | 3,78 | 3,80 | 3,76 | 3,79 | 0,13% | 12.252,00 |
| 13.03.2025 | 3,77 | 3,85 | 3,77 | 3,79 | 1,20% | 33.764,00 |
| 12.03.2025 | 3,80 | 3,80 | 3,71 | 3,74 | -1,19% | 16.756,00 |
| 11.03.2025 | 3,80 | 3,81 | 3,66 | 3,79 | 0,66% | 61.092,00 |
| 10.03.2025 | 3,83 | 3,90 | 3,76 | 3,76 | 2,73% | 93.722,00 |
| 07.03.2025 | 3,85 | 3,85 | 3,66 | 3,66 | -1,74% | 51.478,00 |
| 06.03.2025 | 3,95 | 3,95 | 3,73 | 3,73 | 5,82% | 148.818,00 |
| 05.03.2025 | 3,40 | 3,62 | 3,38 | 3,52 | 6,67% | 71.566,00 |
| 04.03.2025 | 3,54 | 3,54 | 3,26 | 3,30 | -6,25% | 22.088,00 |
| 03.03.2025 | 3,17 | 3,55 | 3,17 | 3,52 | 11,22% | 37.917,00 |
| 28.02.2025 | 3,16 | 3,20 | 3,13 | 3,17 | 0,64% | 9.246,00 |
| 27.02.2025 | 3,20 | 3,20 | 3,11 | 3,15 | 0,16% | 6.980,00 |
| 26.02.2025 | 3,17 | 3,17 | 3,14 | 3,14 | -0,79% | 7.679,00 |
| 25.02.2025 | 3,17 | 3,17 | 3,15 | 3,17 | -0,16% | 7.331,00 |
| 24.02.2025 | 3,19 | 3,22 | 3,17 | 3,17 | -0,78% | 58.297,00 |
| 21.02.2025 | 3,21 | 3,22 | 3,17 | 3,20 | -0,47% | 4.295,00 |
| 20.02.2025 | 3,29 | 3,33 | 3,18 | 3,21 | -2,28% | 22.284,00 |
| 19.02.2025 | 3,30 | 3,30 | 3,25 | 3,29 | 0,00% | 6.389,00 |
| 18.02.2025 | 3,26 | 3,33 | 3,25 | 3,29 | 1,39% | 68.403,00 |
| 17.02.2025 | 3,24 | 3,26 | 3,22 | 3,24 | 0,78% | 10.434,00 |
| 14.02.2025 | 3,17 | 3,22 | 3,17 | 3,22 | 0,47% | 7.543,00 |
| 13.02.2025 | 3,18 | 3,20 | 3,18 | 3,20 | 0,63% | 6.772,00 |
| 12.02.2025 | 3,18 | 3,18 | 3,16 | 3,18 | 0,95% | 8.258,00 |
| 11.02.2025 | 3,19 | 3,19 | 3,15 | 3,15 | -0,47% | 12.143,00 |
| 10.02.2025 | 3,20 | 3,20 | 3,16 | 3,17 | 0,48% | 6.347,00 |
| 07.02.2025 | 3,20 | 3,20 | 3,15 | 3,15 | -1,41% | 8.248,00 |
| 06.02.2025 | 3,18 | 3,20 | 3,17 | 3,20 | 0,95% | 6.962,00 |
| 05.02.2025 | 3,20 | 3,21 | 3,17 | 3,17 | -1,09% | 7.197,00 |
| 04.02.2025 | 3,18 | 3,20 | 3,18 | 3,20 | 0,63% | 6.158,00 |
| 03.02.2025 | 3,23 | 3,23 | 3,18 | 3,18 | -1,40% | 9.079,00 |
| 31.01.2025 | 3,23 | 3,25 | 3,22 | 3,23 | 0,00% | 12.741,00 |
| 30.01.2025 | 3,22 | 3,23 | 3,22 | 3,23 | 0,16% | 2.239,00 |
| 29.01.2025 | 3,20 | 3,23 | 3,19 | 3,22 | 0,94% | 3.535,00 |
| 28.01.2025 | 3,20 | 3,25 | 3,18 | 3,19 | 0,00% | 8.659,00 |
| 27.01.2025 | 3,19 | 3,22 | 3,17 | 3,19 | 1,11% | 21.286,00 |
| 24.01.2025 | 3,15 | 3,17 | 3,13 | 3,16 | 0,16% | 9.129,00 |
| 23.01.2025 | 3,17 | 3,17 | 3,15 | 3,15 | -0,63% | 7.118,00 |
| 22.01.2025 | 3,07 | 3,17 | 3,07 | 3,17 | 2,42% | 13.900,00 |
| 21.01.2025 | 3,18 | 3,18 | 3,09 | 3,10 | -2,67% | 17.628,00 |
| 20.01.2025 | 3,18 | 3,19 | 3,18 | 3,18 | 0,16% | 5.750,00 |
| 17.01.2025 | 3,16 | 3,20 | 3,16 | 3,18 | 0,47% | 14.128,00 |
| 16.01.2025 | 3,30 | 3,31 | 3,15 | 3,16 | -4,24% | 19.797,00 |
| 15.01.2025 | 3,32 | 3,35 | 3,29 | 3,30 | 0,61% | 16.135,00 |
| 14.01.2025 | 3,36 | 3,36 | 3,16 | 3,28 | -4,93% | 59.333,00 |
| 13.01.2025 | 3,46 | 3,48 | 3,45 | 3,45 | 0,15% | 16.493,00 |
| 10.01.2025 | 3,50 | 3,50 | 3,45 | 3,45 | -1,85% | 8.490,00 |
| 09.01.2025 | 3,48 | 3,56 | 3,48 | 3,51 | 0,86% | 6.044,00 |
| 08.01.2025 | 3,57 | 3,58 | 3,48 | 3,48 | -3,20% | 17.403,00 |
| 07.01.2025 | 3,75 | 3,76 | 3,40 | 3,60 | -3,88% | 35.556,00 |
| 06.01.2025 | 3,71 | 3,78 | 3,71 | 3,74 | 1,08% | 56.651,00 |
| 03.01.2025 | 3,84 | 3,84 | 3,67 | 3,70 | -2,63% | 7.505,00 |
| 02.01.2025 | 3,69 | 3,85 | 3,69 | 3,80 | 2,15% | 12.019,00 |
| 31.12.2024 | 3,51 | 3,75 | 3,51 | 3,72 | 6,13% | 16.716,00 |
| 30.12.2024 | 3,60 | 3,60 | 3,51 | 3,51 | -1,82% | 7.737,00 |
| 27.12.2024 | 3,50 | 3,63 | 3,50 | 3,57 | 2,15% | 10.286,00 |
| 24.12.2024 | 3,48 | 3,52 | 3,48 | 3,50 | 0,58% | 16.292,00 |
| 23.12.2024 | 3,50 | 3,50 | 3,45 | 3,48 | 0,72% | 5.737,00 |
| 20.12.2024 | 3,52 | 3,53 | 3,42 | 3,45 | -1,85% | 10.470,00 |
| 19.12.2024 | 3,61 | 3,61 | 3,51 | 3,52 | -3,30% | 6.592,00 |
| 18.12.2024 | 3,57 | 3,64 | 3,51 | 3,64 | 2,39% | 10.688,00 |
| 17.12.2024 | 3,44 | 3,58 | 3,43 | 3,55 | 3,50% | 9.857,00 |
| 16.12.2024 | 3,50 | 3,50 | 3,41 | 3,43 | -1,15% | 31.281,00 |
| 13.12.2024 | 3,48 | 3,59 | 3,47 | 3,47 | -0,14% | 56.917,00 |
| 12.12.2024 | 3,46 | 3,56 | 3,46 | 3,48 | 1,61% | 14.530,00 |
| 11.12.2024 | 3,48 | 3,50 | 3,42 | 3,42 | -1,44% | 10.233,00 |
| 10.12.2024 | 3,48 | 3,48 | 3,45 | 3,47 | 0,43% | 4.642,00 |
| 09.12.2024 | 3,35 | 3,46 | 3,35 | 3,46 | 0,73% | 15.056,00 |
| 06.12.2024 | 3,57 | 3,59 | 3,40 | 3,43 | -4,46% | 10.164,00 |
| 05.12.2024 | 3,30 | 3,62 | 3,30 | 3,59 | 9,12% | 30.265,00 |
| 04.12.2024 | 3,41 | 3,44 | 3,24 | 3,29 | -3,24% | 10.962,00 |
| 03.12.2024 | 3,31 | 3,43 | 3,31 | 3,40 | 0,89% | 5.941,00 |
| 02.12.2024 | 3,42 | 3,44 | 3,37 | 3,37 | -2,03% | 11.718,00 |
| 29.11.2024 | 3,40 | 3,47 | 3,40 | 3,44 | -1,29% | 5.296,00 |
| 28.11.2024 | 3,58 | 3,58 | 3,44 | 3,49 | -2,79% | 12.574,00 |
| 27.11.2024 | 3,75 | 3,75 | 3,55 | 3,59 | -4,65% | 11.004,00 |
| 26.11.2024 | 3,87 | 3,87 | 3,74 | 3,76 | -3,59% | 9.802,00 |
| 25.11.2024 | 3,93 | 3,93 | 3,90 | 3,90 | -0,64% | 18.466,00 |
| 22.11.2024 | 3,92 | 3,94 | 3,92 | 3,93 | 0,06% | 24.108,00 |
| 21.11.2024 | 3,93 | 3,93 | 3,92 | 3,92 | -0,19% | - |
| 20.11.2024 | 3,92 | 3,93 | 3,92 | 3,93 | 0,26% | 13.672,00 |
| 19.11.2024 | 3,95 | 3,95 | 3,92 | 3,92 | -0,13% | 6.888,00 |
| 18.11.2024 | 3,99 | 3,99 | 3,92 | 3,93 | -1,63% | 37.156,00 |
| 15.11.2024 | 4,08 | 4,10 | 3,95 | 3,99 | -1,48% | 8.442,00 |
| 14.11.2024 | 4,21 | 4,21 | 3,98 | 4,05 | -4,03% | 19.433,00 |
| 13.11.2024 | 3,92 | 4,30 | 3,92 | 4,22 | 7,52% | 40.895,00 |