2,100€
-1,87%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,16 | 2,18 | 2,09 | 2,10 | -1,87% | 170.354,00 |
| 08.01.2026 | 2,26 | 2,28 | 2,13 | 2,14 | -5,31% | 338.082,00 |
| 07.01.2026 | 1,98 | 2,29 | 1,98 | 2,26 | 18,95% | 988.698,00 |
| 06.01.2026 | 1,86 | 1,92 | 1,85 | 1,90 | 1,60% | 83.405,00 |
| 05.01.2026 | 1,95 | 1,96 | 1,86 | 1,87 | -2,60% | 137.686,00 |
| 02.01.2026 | 1,94 | 1,96 | 1,89 | 1,92 | -0,52% | 67.518,00 |
| 31.12.2025 | 1,90 | 1,94 | 1,87 | 1,93 | 1,58% | 70.223,00 |
| 30.12.2025 | 1,93 | 1,93 | 1,87 | 1,90 | -1,25% | 143.906,00 |
| 29.12.2025 | 1,99 | 1,99 | 1,91 | 1,92 | -2,34% | 166.456,00 |
| 24.12.2025 | 1,92 | 1,99 | 1,90 | 1,97 | 4,23% | 106.746,00 |
| 23.12.2025 | 1,91 | 1,92 | 1,87 | 1,89 | 0,53% | 191.403,00 |
| 22.12.2025 | 1,88 | 1,90 | 1,83 | 1,88 | 0,64% | 101.817,00 |
| 19.12.2025 | 1,76 | 1,91 | 1,74 | 1,87 | 6,86% | 174.672,00 |
| 18.12.2025 | 1,73 | 1,77 | 1,70 | 1,75 | 1,04% | 70.685,00 |
| 17.12.2025 | 1,80 | 1,80 | 1,72 | 1,73 | -3,57% | 176.719,00 |
| 16.12.2025 | 1,82 | 1,87 | 1,76 | 1,79 | -1,21% | 158.950,00 |
| 15.12.2025 | 1,84 | 1,91 | 1,82 | 1,82 | -0,22% | 196.768,00 |
| 12.12.2025 | 1,85 | 1,88 | 1,81 | 1,82 | -1,83% | 230.775,00 |
| 11.12.2025 | 2,00 | 2,02 | 1,80 | 1,85 | -5,89% | 353.059,00 |
| 10.12.2025 | 1,91 | 2,10 | 1,90 | 1,97 | 11,30% | 574.745,00 |
| 09.12.2025 | 1,84 | 1,90 | 1,73 | 1,77 | -3,80% | 216.498,00 |
| 08.12.2025 | 1,97 | 2,09 | 1,84 | 1,84 | -3,46% | 385.203,00 |
| 05.12.2025 | 1,72 | 2,01 | 1,71 | 1,91 | 11,99% | 769.693,00 |
| 04.12.2025 | 1,77 | 1,77 | 1,67 | 1,70 | -2,18% | 261.668,00 |
| 03.12.2025 | 1,48 | 1,76 | 1,48 | 1,74 | 22,02% | 554.123,00 |
| 02.12.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -1,66% | 83.147,00 |
| 01.12.2025 | 1,47 | 1,47 | 1,43 | 1,45 | 0,00% | 45.206,00 |
| 28.11.2025 | 1,45 | 1,49 | 1,42 | 1,45 | 0,42% | 69.890,00 |
| 27.11.2025 | 1,49 | 1,51 | 1,44 | 1,44 | -2,83% | 113.996,00 |
| 26.11.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -1,59% | 52.046,00 |
| 25.11.2025 | 1,56 | 1,56 | 1,49 | 1,51 | -3,82% | 72.438,00 |
| 24.11.2025 | 1,46 | 1,60 | 1,45 | 1,57 | 10,41% | 113.578,00 |
| 21.11.2025 | 1,39 | 1,44 | 1,37 | 1,42 | -0,84% | 113.762,00 |
| 20.11.2025 | 1,51 | 1,53 | 1,43 | 1,43 | -4,65% | 65.737,00 |
| 19.11.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -2,46% | 106.992,00 |
| 18.11.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,65% | 54.829,00 |
| 17.11.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -1,74% | 40.709,00 |
| 14.11.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -1,47% | 57.064,00 |
| 13.11.2025 | 1,66 | 1,70 | 1,63 | 1,64 | -0,97% | 47.974,00 |
| 12.11.2025 | 1,72 | 1,74 | 1,63 | 1,65 | -3,39% | 102.151,00 |
| 11.11.2025 | 1,63 | 1,72 | 1,63 | 1,71 | 4,78% | 77.061,00 |
| 10.11.2025 | 1,58 | 1,70 | 1,56 | 1,63 | 3,29% | 122.600,00 |
| 07.11.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 2,20% | 71.637,00 |
| 06.11.2025 | 1,59 | 1,61 | 1,54 | 1,55 | -3,13% | 158.752,00 |
| 05.11.2025 | 1,55 | 1,62 | 1,53 | 1,60 | 2,44% | 115.981,00 |
| 04.11.2025 | 1,55 | 1,58 | 1,53 | 1,56 | -1,27% | 102.934,00 |
| 03.11.2025 | 1,58 | 1,62 | 1,57 | 1,58 | 0,25% | 63.437,00 |
| 31.10.2025 | 1,58 | 1,61 | 1,55 | 1,57 | 0,90% | 160.645,00 |
| 30.10.2025 | 1,62 | 1,66 | 1,54 | 1,56 | -3,82% | 258.506,00 |
| 29.10.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -3,45% | 170.504,00 |
| 28.10.2025 | 1,70 | 1,78 | 1,66 | 1,68 | -0,71% | 229.855,00 |
| 27.10.2025 | 1,56 | 1,78 | 1,56 | 1,69 | 8,05% | 514.398,00 |
| 24.10.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -4,51% | 201.000,00 |
| 23.10.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -0,61% | 101.047,00 |
| 22.10.2025 | 1,66 | 1,71 | 1,65 | 1,65 | -0,60% | 79.344,00 |
| 21.10.2025 | 1,68 | 1,71 | 1,60 | 1,66 | -1,43% | 278.781,00 |
| 20.10.2025 | 1,76 | 1,84 | 1,66 | 1,68 | -4,10% | 396.016,00 |
| 17.10.2025 | 1,80 | 1,81 | 1,72 | 1,76 | -2,23% | 232.806,00 |
| 16.10.2025 | 1,92 | 1,99 | 1,73 | 1,80 | -3,02% | 400.207,00 |
| 15.10.2025 | 1,50 | 1,99 | 1,35 | 1,85 | -33,86% | 1.949.824,00 |
| 14.10.2025 | 2,94 | 2,94 | 2,76 | 2,80 | -3,45% | 72.696,00 |
| 13.10.2025 | 3,00 | 3,00 | 2,83 | 2,90 | -3,01% | 90.801,00 |
| 10.10.2025 | 3,05 | 3,08 | 2,90 | 2,99 | -1,97% | 69.758,00 |
| 09.10.2025 | 3,05 | 3,07 | 3,04 | 3,05 | 0,49% | 23.760,00 |
| 08.10.2025 | 3,04 | 3,07 | 3,03 | 3,04 | -0,49% | 40.980,00 |
| 07.10.2025 | 3,08 | 3,13 | 3,05 | 3,05 | -0,97% | 39.266,00 |
| 06.10.2025 | 3,14 | 3,15 | 3,03 | 3,08 | -1,60% | 44.875,00 |
| 03.10.2025 | 3,14 | 3,17 | 3,13 | 3,13 | 0,32% | 30.248,00 |
| 02.10.2025 | 3,10 | 3,17 | 3,10 | 3,12 | -0,95% | 86.990,00 |
| 01.10.2025 | 3,15 | 3,16 | 3,08 | 3,15 | 0,00% | 38.057,00 |
| 30.09.2025 | 3,15 | 3,18 | 3,14 | 3,15 | 0,00% | 28.467,00 |
| 29.09.2025 | 3,15 | 3,18 | 3,14 | 3,15 | 0,96% | 28.591,00 |
| 26.09.2025 | 3,23 | 3,24 | 3,12 | 3,12 | -1,89% | 54.821,00 |
| 25.09.2025 | 3,08 | 3,27 | 3,08 | 3,18 | 3,41% | 64.716,00 |
| 24.09.2025 | 3,10 | 3,15 | 3,07 | 3,08 | -0,65% | 30.250,00 |
| 23.09.2025 | 3,02 | 3,12 | 3,02 | 3,10 | 2,82% | 47.362,00 |
| 22.09.2025 | 3,05 | 3,05 | 3,01 | 3,01 | -1,15% | 18.112,00 |
| 19.09.2025 | 3,03 | 3,06 | 3,02 | 3,05 | 1,00% | 22.648,00 |
| 18.09.2025 | 3,03 | 3,06 | 3,00 | 3,02 | -0,50% | 45.695,00 |
| 17.09.2025 | 3,08 | 3,08 | 3,03 | 3,03 | -1,46% | 39.231,00 |
| 16.09.2025 | 3,10 | 3,11 | 3,07 | 3,08 | -0,32% | 35.440,00 |
| 15.09.2025 | 3,10 | 3,12 | 3,05 | 3,09 | -1,59% | 75.841,00 |
| 12.09.2025 | 3,18 | 3,19 | 3,12 | 3,14 | -0,32% | 82.138,00 |
| 11.09.2025 | 3,16 | 3,17 | 3,14 | 3,15 | -0,32% | 30.267,00 |
| 10.09.2025 | 3,15 | 3,17 | 3,14 | 3,16 | 0,32% | 19.539,00 |
| 09.09.2025 | 3,15 | 3,20 | 3,11 | 3,15 | -0,16% | 38.014,00 |
| 08.09.2025 | 3,19 | 3,19 | 3,12 | 3,15 | -0,94% | 23.825,00 |
| 05.09.2025 | 3,15 | 3,22 | 3,13 | 3,18 | 1,92% | 21.527,00 |
| 04.09.2025 | 3,15 | 3,15 | 3,11 | 3,12 | -0,48% | 20.309,00 |
| 03.09.2025 | 3,13 | 3,19 | 3,11 | 3,14 | 0,00% | 20.481,00 |
| 02.09.2025 | 3,24 | 3,26 | 3,11 | 3,14 | -3,09% | 39.799,00 |
| 01.09.2025 | 3,30 | 3,33 | 3,20 | 3,24 | -2,12% | 30.498,00 |
| 29.08.2025 | 3,35 | 3,37 | 3,29 | 3,31 | -0,75% | 15.314,00 |
| 28.08.2025 | 3,25 | 3,36 | 3,23 | 3,33 | 3,74% | 40.295,00 |
| 27.08.2025 | 3,23 | 3,26 | 3,21 | 3,21 | -0,77% | 42.636,00 |
| 26.08.2025 | 3,32 | 3,33 | 3,22 | 3,24 | -4,71% | 68.493,00 |
| 25.08.2025 | 3,51 | 3,51 | 3,40 | 3,40 | -2,16% | 40.721,00 |
| 22.08.2025 | 3,28 | 3,51 | 3,26 | 3,47 | 5,95% | 56.569,00 |
| 21.08.2025 | 3,34 | 3,37 | 3,28 | 3,28 | -2,38% | 24.653,00 |
| 20.08.2025 | 3,41 | 3,41 | 3,34 | 3,36 | -1,76% | 42.514,00 |