1,950€
-3,23%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,98 | 1,98 | 1,92 | 1,96 | -2,53% | 102.446,00 |
| 06.03.2026 | 2,07 | 2,08 | 1,99 | 2,02 | -1,71% | 74.014,00 |
| 05.03.2026 | 2,07 | 2,13 | 2,05 | 2,05 | -1,91% | 60.649,00 |
| 04.03.2026 | 2,07 | 2,09 | 1,97 | 2,09 | 2,96% | 145.621,00 |
| 03.03.2026 | 2,13 | 2,13 | 2,03 | 2,03 | -2,40% | 89.155,00 |
| 02.03.2026 | 1,97 | 2,11 | 1,94 | 2,08 | -0,48% | 113.431,00 |
| 27.02.2026 | 2,12 | 2,13 | 2,06 | 2,09 | -1,88% | 97.112,00 |
| 26.02.2026 | 2,12 | 2,17 | 2,09 | 2,13 | 1,91% | 138.981,00 |
| 25.02.2026 | 2,12 | 2,13 | 2,06 | 2,09 | -1,65% | 102.878,00 |
| 24.02.2026 | 2,13 | 2,16 | 2,12 | 2,13 | -0,23% | 68.710,00 |
| 23.02.2026 | 2,18 | 2,22 | 2,13 | 2,13 | -2,96% | 88.765,00 |
| 20.02.2026 | 2,19 | 2,21 | 2,16 | 2,20 | 0,23% | 32.951,00 |
| 19.02.2026 | 2,21 | 2,22 | 2,14 | 2,19 | -0,90% | 86.220,00 |
| 18.02.2026 | 2,15 | 2,24 | 2,12 | 2,21 | 3,27% | 96.309,00 |
| 17.02.2026 | 2,10 | 2,17 | 2,09 | 2,14 | 0,23% | 77.881,00 |
| 16.02.2026 | 2,33 | 2,33 | 2,08 | 2,14 | -3,17% | 130.647,00 |
| 13.02.2026 | 2,26 | 2,27 | 2,20 | 2,21 | -1,56% | 78.892,00 |
| 12.02.2026 | 2,37 | 2,39 | 2,24 | 2,24 | -4,07% | 108.464,00 |
| 11.02.2026 | 2,41 | 2,41 | 2,30 | 2,34 | -2,71% | 152.369,00 |
| 10.02.2026 | 2,30 | 2,46 | 2,30 | 2,40 | 4,58% | 258.273,00 |
| 09.02.2026 | 2,33 | 2,35 | 2,25 | 2,30 | 1,10% | 94.142,00 |
| 06.02.2026 | 2,21 | 2,29 | 2,15 | 2,27 | 3,18% | 73.476,00 |
| 05.02.2026 | 2,23 | 2,23 | 2,17 | 2,20 | -0,90% | 62.126,00 |
| 04.02.2026 | 2,21 | 2,29 | 2,14 | 2,22 | 0,45% | 160.252,00 |
| 03.02.2026 | 2,35 | 2,35 | 2,20 | 2,21 | -3,07% | 72.748,00 |
| 02.02.2026 | 2,30 | 2,30 | 2,20 | 2,28 | -1,94% | 159.341,00 |
| 30.01.2026 | 2,31 | 2,38 | 2,27 | 2,33 | 1,09% | 124.990,00 |
| 29.01.2026 | 2,47 | 2,55 | 2,30 | 2,30 | -6,79% | 202.970,00 |
| 28.01.2026 | 2,45 | 2,56 | 2,42 | 2,47 | 0,92% | - |
| 27.01.2026 | 2,45 | 2,53 | 2,38 | 2,45 | 1,03% | 136.343,00 |
| 26.01.2026 | 2,51 | 2,51 | 2,37 | 2,42 | -3,59% | 252.503,00 |
| 23.01.2026 | 2,63 | 2,66 | 2,45 | 2,51 | -2,71% | 603.692,00 |
| 22.01.2026 | 2,24 | 2,59 | 2,24 | 2,58 | 15,70% | 949.634,00 |
| 21.01.2026 | 2,13 | 2,24 | 2,10 | 2,23 | 3,48% | 220.872,00 |
| 20.01.2026 | 2,14 | 2,17 | 2,10 | 2,16 | -0,46% | 212.873,00 |
| 19.01.2026 | 2,20 | 2,24 | 2,10 | 2,17 | -0,92% | 227.799,00 |
| 16.01.2026 | 2,00 | 2,20 | 1,98 | 2,19 | 8,71% | 234.067,00 |
| 15.01.2026 | 1,94 | 2,04 | 1,90 | 2,01 | -2,43% | 328.114,00 |
| 14.01.2026 | 2,16 | 2,18 | 2,04 | 2,06 | -2,83% | 147.482,00 |
| 13.01.2026 | 2,10 | 2,16 | 2,10 | 2,12 | 1,68% | 98.601,00 |
| 12.01.2026 | 2,18 | 2,23 | 2,09 | 2,09 | -0,71% | 260.106,00 |
| 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 |