1,567€
1,36%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 3,63 | 3,63 | 3,38 | 3,42 | -5,92% | 125.483,00 |
| 18.08.2025 | 3,15 | 3,81 | 3,15 | 3,63 | 15,42% | 182.118,00 |
| 15.08.2025 | 3,18 | 3,18 | 3,15 | 3,15 | -0,63% | 25.505,00 |
| 14.08.2025 | 3,14 | 3,19 | 3,14 | 3,17 | 0,48% | 7.167,00 |
| 13.08.2025 | 3,13 | 3,20 | 3,11 | 3,15 | 0,64% | 28.530,00 |
| 12.08.2025 | 3,15 | 3,15 | 3,11 | 3,13 | -0,63% | 39.165,00 |
| 11.08.2025 | 3,18 | 3,22 | 3,15 | 3,15 | -1,25% | 45.517,00 |
| 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 |