3,195€
-1,08%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,22 | 3,25 | 3,17 | 3,19 | -1,24% | 59.281,00 |
| 07.08.2025 | 3,18 | 3,26 | 3,16 | 3,23 | 2,22% | 23.278,00 |
| 06.08.2025 | 3,26 | 3,27 | 3,16 | 3,16 | -3,22% | 45.917,00 |
| 05.08.2025 | 3,30 | 3,35 | 3,25 | 3,27 | -1,80% | 48.836,00 |
| 04.08.2025 | 3,31 | 3,41 | 3,28 | 3,33 | -1,19% | 37.219,00 |
| 01.08.2025 | 3,45 | 3,45 | 3,32 | 3,37 | -2,46% | 36.234,00 |
| 31.07.2025 | 3,50 | 3,52 | 3,41 | 3,45 | -1,00% | 40.392,00 |
| 30.07.2025 | 3,78 | 3,78 | 3,49 | 3,49 | -8,41% | 94.814,00 |
| 29.07.2025 | 4,10 | 4,10 | 3,81 | 3,81 | -9,08% | 127.709,00 |
| 28.07.2025 | 4,17 | 4,20 | 4,15 | 4,19 | 1,21% | 13.721,00 |
| 25.07.2025 | 4,11 | 4,16 | 4,08 | 4,14 | 0,61% | 15.550,00 |
| 24.07.2025 | 4,19 | 4,20 | 4,11 | 4,11 | -1,67% | 17.526,00 |
| 23.07.2025 | 4,04 | 4,21 | 4,04 | 4,18 | 3,72% | 22.897,00 |
| 22.07.2025 | 4,13 | 4,14 | 4,03 | 4,03 | -2,30% | 14.907,00 |
| 21.07.2025 | 4,05 | 4,25 | 4,05 | 4,13 | -0,84% | 39.952,00 |
| 18.07.2025 | 4,06 | 4,17 | 4,03 | 4,16 | 2,72% | 27.952,00 |
| 17.07.2025 | 4,04 | 4,12 | 4,04 | 4,05 | 0,50% | 12.123,00 |
| 16.07.2025 | 4,20 | 4,20 | 4,03 | 4,03 | -2,77% | 48.026,00 |
| 15.07.2025 | 4,19 | 4,39 | 4,15 | 4,15 | 0,00% | 57.505,00 |
| 14.07.2025 | 4,22 | 4,22 | 4,02 | 4,15 | -1,66% | 61.325,00 |
| 11.07.2025 | 4,31 | 4,40 | 4,06 | 4,22 | -14,68% | 243.893,00 |
| 10.07.2025 | 4,50 | 4,94 | 4,46 | 4,94 | 11,26% | 79.760,00 |
| 09.07.2025 | 4,48 | 4,50 | 4,42 | 4,44 | -0,78% | 12.785,00 |
| 08.07.2025 | 4,46 | 4,49 | 4,46 | 4,48 | 0,56% | 11.712,00 |
| 07.07.2025 | 4,38 | 4,52 | 4,38 | 4,45 | 1,60% | 15.243,00 |
| 04.07.2025 | 4,51 | 4,51 | 4,36 | 4,38 | -2,67% | 23.207,00 |
| 03.07.2025 | 4,50 | 4,51 | 4,49 | 4,50 | 0,00% | 7.821,00 |
| 02.07.2025 | 4,51 | 4,52 | 4,46 | 4,50 | -0,11% | 12.279,00 |
| 01.07.2025 | 4,53 | 4,57 | 4,48 | 4,51 | 0,11% | 10.747,00 |
| 30.06.2025 | 4,49 | 4,50 | 4,47 | 4,50 | 0,90% | 13.813,00 |
| 27.06.2025 | 4,50 | 4,51 | 4,42 | 4,46 | 0,22% | 17.119,00 |
| 26.06.2025 | 4,49 | 4,50 | 4,45 | 4,45 | -1,11% | 8.908,00 |
| 25.06.2025 | 4,49 | 4,60 | 4,47 | 4,50 | 0,78% | 15.897,00 |
| 24.06.2025 | 4,50 | 4,50 | 4,45 | 4,47 | 0,34% | 19.020,00 |
| 23.06.2025 | 4,39 | 4,58 | 4,39 | 4,45 | 2,06% | 24.078,00 |
| 20.06.2025 | 4,36 | 4,39 | 4,32 | 4,36 | 0,00% | 11.796,00 |
| 19.06.2025 | 4,39 | 4,39 | 4,31 | 4,36 | -0,68% | 23.099,00 |
| 18.06.2025 | 4,45 | 4,45 | 4,36 | 4,39 | -1,68% | 18.202,00 |
| 17.06.2025 | 4,58 | 4,63 | 4,47 | 4,47 | -0,45% | 19.426,00 |
| 16.06.2025 | 4,43 | 4,54 | 4,43 | 4,49 | 1,47% | 27.004,00 |
| 13.06.2025 | 4,58 | 4,58 | 4,30 | 4,42 | -4,54% | 70.034,00 |
| 12.06.2025 | 4,76 | 4,77 | 4,61 | 4,63 | -2,94% | 29.347,00 |
| 11.06.2025 | 4,70 | 4,78 | 4,70 | 4,77 | 1,49% | 14.240,00 |
| 10.06.2025 | 4,80 | 4,80 | 4,67 | 4,70 | -1,67% | 28.093,00 |
| 09.06.2025 | 4,68 | 4,84 | 4,61 | 4,78 | 4,14% | 24.767,00 |
| 06.06.2025 | 4,57 | 4,59 | 4,42 | 4,59 | 0,11% | 48.008,00 |
| 05.06.2025 | 4,60 | 4,84 | 4,52 | 4,59 | 0,99% | 104.456,00 |
| 04.06.2025 | 4,07 | 4,61 | 4,07 | 4,54 | 12,38% | 133.046,00 |
| 03.06.2025 | 3,93 | 4,07 | 3,88 | 4,04 | 4,53% | 25.900,00 |
| 02.06.2025 | 3,84 | 3,87 | 3,84 | 3,87 | 0,78% | 13.071,00 |
| 30.05.2025 | 3,88 | 3,88 | 3,80 | 3,84 | -1,03% | 9.270,00 |
| 29.05.2025 | 3,90 | 3,91 | 3,88 | 3,88 | -0,39% | 12.811,00 |
| 28.05.2025 | 3,90 | 3,91 | 3,89 | 3,89 | -0,38% | 12.788,00 |
| 27.05.2025 | 3,98 | 3,98 | 3,91 | 3,91 | -1,76% | 19.457,00 |
| 26.05.2025 | 3,99 | 3,99 | 3,93 | 3,98 | 0,38% | 16.109,00 |
| 23.05.2025 | 3,81 | 3,99 | 3,81 | 3,96 | 3,13% | 34.025,00 |
| 22.05.2025 | 3,97 | 3,99 | 3,81 | 3,84 | -1,66% | 16.795,00 |
| 21.05.2025 | 4,03 | 4,03 | 3,87 | 3,91 | -2,38% | 18.515,00 |
| 20.05.2025 | 4,07 | 4,07 | 3,80 | 4,00 | -1,60% | 57.368,00 |
| 19.05.2025 | 3,90 | 4,10 | 3,87 | 4,07 | 6,69% | 69.564,00 |
| 16.05.2025 | 3,72 | 3,81 | 3,61 | 3,81 | 1,87% | 38.795,00 |
| 15.05.2025 | 3,40 | 3,74 | 3,40 | 3,74 | 11,14% | 116.051,00 |
| 14.05.2025 | 3,38 | 3,40 | 3,35 | 3,37 | -0,44% | 18.034,00 |
| 13.05.2025 | 3,35 | 3,38 | 3,35 | 3,38 | 0,90% | 38.161,00 |
| 12.05.2025 | 3,35 | 3,36 | 3,28 | 3,35 | 0,00% | 33.272,00 |
| 09.05.2025 | 3,33 | 3,37 | 3,32 | 3,35 | 0,45% | 20.301,00 |
| 08.05.2025 | 3,30 | 3,35 | 3,29 | 3,34 | 1,21% | 24.130,00 |
| 07.05.2025 | 3,35 | 3,35 | 3,26 | 3,30 | -1,64% | 15.579,00 |
| 06.05.2025 | 3,33 | 3,37 | 3,25 | 3,35 | -1,33% | 23.891,00 |
| 05.05.2025 | 3,36 | 3,42 | 3,30 | 3,40 | 2,88% | 21.538,00 |
| 02.05.2025 | 3,32 | 3,32 | 3,22 | 3,30 | 0,46% | 52.988,00 |
| 30.04.2025 | 3,28 | 3,29 | 3,23 | 3,29 | 1,08% | 14.997,00 |
| 29.04.2025 | 3,34 | 3,34 | 3,24 | 3,25 | -2,11% | 12.672,00 |
| 28.04.2025 | 3,34 | 3,34 | 3,31 | 3,32 | 0,30% | 6.869,00 |
| 25.04.2025 | 3,27 | 3,31 | 3,27 | 3,31 | 1,53% | 8.674,00 |
| 24.04.2025 | 3,25 | 3,28 | 3,23 | 3,26 | 0,77% | 59.331,00 |
| 23.04.2025 | 3,20 | 3,27 | 3,20 | 3,24 | 2,21% | 19.955,00 |
| 22.04.2025 | 3,12 | 3,20 | 3,12 | 3,17 | 1,61% | 22.922,00 |
| 17.04.2025 | 3,13 | 3,16 | 3,10 | 3,12 | -0,32% | 22.901,00 |
| 16.04.2025 | 3,14 | 3,14 | 3,11 | 3,13 | -0,16% | 15.111,00 |
| 15.04.2025 | 3,13 | 3,15 | 3,12 | 3,13 | -0,16% | 37.892,00 |
| 14.04.2025 | 3,20 | 3,20 | 3,13 | 3,14 | -1,42% | 23.511,00 |
| 11.04.2025 | 3,38 | 3,39 | 3,09 | 3,18 | -7,02% | 80.300,00 |
| 10.04.2025 | 3,47 | 3,52 | 3,30 | 3,42 | 10,32% | 42.775,00 |
| 09.04.2025 | 3,32 | 3,32 | 3,10 | 3,10 | -8,01% | 29.419,00 |
| 08.04.2025 | 3,19 | 3,45 | 3,19 | 3,37 | 8,71% | 34.769,00 |
| 07.04.2025 | 3,15 | 3,20 | 3,06 | 3,10 | -4,17% | 102.660,00 |
| 04.04.2025 | 3,50 | 3,50 | 3,17 | 3,24 | -10,26% | 68.944,00 |
| 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% | 18.525,00 |
| 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% | 26.119,00 |