4,570€
-0,33%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 16.192,00 |
| 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% | 22.087,00 |
| 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% | 7.101,00 |
| 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% | 4.171,00 |
| 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 |