2,218€
-0,34%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,39 | 2,39 | 2,18 | 2,23 | -6,90% | 156.145,00 |
| 19.10.2026 | 2,37 | 2,40 | 2,35 | 2,39 | -1,65% | 25.608,00 |
| 16.10.2026 | 2,30 | 2,48 | 2,27 | 2,43 | 5,19% | 95.529,00 |
| 15.10.2026 | 2,37 | 2,39 | 2,26 | 2,31 | -4,15% | 185.267,00 |
| 14.10.2026 | 2,64 | 2,64 | 2,39 | 2,41 | -3,60% | 288.654,00 |
| 13.10.2026 | 2,48 | 2,54 | 2,45 | 2,50 | 0,81% | 143.073,00 |
| 12.10.2026 | 2,28 | 2,48 | 2,28 | 2,48 | 8,77% | 178.071,00 |
| 09.10.2026 | 2,28 | 2,33 | 2,20 | 2,28 | 0,44% | 116.156,00 |
| 08.10.2026 | 2,27 | 2,28 | 2,19 | 2,27 | 0,22% | 52.615,00 |
| 07.10.2026 | 2,25 | 2,27 | 2,21 | 2,27 | 0,67% | 57.163,00 |
| 06.10.2026 | 2,27 | 2,34 | 2,24 | 2,25 | 0,22% | 83.206,00 |
| 05.10.2026 | 2,29 | 2,31 | 2,22 | 2,25 | -2,60% | 68.680,00 |
| 02.10.2026 | 2,23 | 2,32 | 2,19 | 2,31 | 2,67% | 69.497,00 |
| 01.10.2026 | 2,25 | 2,34 | 2,23 | 2,25 | 0,90% | 108.015,00 |
| 30.09.2026 | 2,22 | 2,33 | 2,21 | 2,23 | -0,22% | 64.349,00 |
| 29.09.2026 | 2,25 | 2,30 | 2,21 | 2,23 | -1,11% | 37.996,00 |
| 28.09.2026 | 2,14 | 2,27 | 2,13 | 2,26 | 5,87% | 39.675,00 |
| 25.09.2026 | 2,16 | 2,18 | 2,09 | 2,13 | -1,84% | 83.693,00 |
| 24.09.2026 | 2,14 | 2,17 | 2,12 | 2,17 | 0,46% | 36.599,00 |
| 23.09.2026 | 2,22 | 2,25 | 2,15 | 2,16 | -4,00% | 276.268,00 |
| 22.09.2026 | 2,31 | 2,34 | 2,25 | 2,25 | -2,39% | 36.560,00 |
| 21.09.2026 | 2,35 | 2,37 | 2,27 | 2,31 | -2,12% | 78.482,00 |
| 18.09.2026 | 2,36 | 2,40 | 2,34 | 2,36 | -0,63% | 47.047,00 |
| 17.09.2026 | 2,30 | 2,38 | 2,28 | 2,37 | 3,04% | 28.805,00 |
| 16.09.2026 | 2,24 | 2,32 | 2,24 | 2,30 | 2,68% | 20.912,00 |
| 15.09.2026 | 2,27 | 2,33 | 2,24 | 2,24 | -0,88% | 50.759,00 |
| 14.09.2026 | 2,36 | 2,37 | 2,24 | 2,26 | -4,03% | 115.416,00 |
| 11.09.2026 | 2,43 | 2,44 | 2,36 | 2,36 | -2,69% | 51.961,00 |
| 10.09.2026 | 2,45 | 2,50 | 2,39 | 2,42 | -0,21% | 50.283,00 |
| 09.09.2026 | 2,44 | 2,47 | 2,41 | 2,43 | -0,61% | 77.915,00 |
| 08.09.2026 | 2,53 | 2,53 | 2,39 | 2,44 | 0,21% | 120.905,00 |
| 07.09.2026 | 2,38 | 2,48 | 2,38 | 2,44 | 2,31% | 59.338,00 |
| 04.09.2026 | 2,38 | 2,39 | 2,34 | 2,38 | -0,42% | 37.508,00 |
| 03.09.2026 | 2,35 | 2,43 | 2,35 | 2,39 | 0,63% | 59.112,00 |
| 02.09.2026 | 2,42 | 2,42 | 2,34 | 2,38 | -1,25% | 31.173,00 |
| 01.09.2026 | 2,40 | 2,41 | 2,33 | 2,41 | 0,00% | 61.337,00 |
| 31.08.2026 | 2,46 | 2,47 | 2,41 | 2,41 | -2,83% | 16.931,00 |
| 28.08.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 3,13% | 30.783,00 |
| 27.08.2026 | 2,44 | 2,46 | 2,39 | 2,40 | -1,84% | 30.766,00 |
| 26.08.2026 | 2,48 | 2,50 | 2,40 | 2,45 | -0,41% | 63.571,00 |
| 25.08.2026 | 2,44 | 2,48 | 2,44 | 2,46 | 1,24% | 12.518,00 |
| 24.08.2026 | 2,51 | 2,51 | 2,42 | 2,43 | -3,39% | 38.337,00 |
| 21.08.2026 | 2,42 | 2,51 | 2,40 | 2,51 | 4,15% | 54.810,00 |
| 20.08.2026 | 2,40 | 2,41 | 2,39 | 2,41 | 1,05% | 18.555,00 |
| 19.08.2026 | 2,42 | 2,46 | 2,38 | 2,39 | -1,04% | 47.190,00 |
| 18.08.2026 | 2,52 | 2,52 | 2,40 | 2,41 | -4,17% | 70.280,00 |
| 17.08.2026 | 2,59 | 2,60 | 2,50 | 2,52 | -0,98% | 61.066,00 |
| 14.08.2026 | 2,57 | 2,58 | 2,54 | 2,54 | -0,78% | 47.088,00 |
| 13.08.2026 | 2,51 | 2,64 | 2,51 | 2,56 | 1,39% | 79.994,00 |
| 12.08.2026 | 2,51 | 2,55 | 2,50 | 2,53 | 1,61% | 48.194,00 |
| 11.08.2026 | 2,51 | 2,52 | 2,48 | 2,49 | -1,00% | 29.785,00 |
| 10.08.2026 | 2,55 | 2,60 | 2,51 | 2,51 | -0,59% | 52.541,00 |
| 07.08.2026 | 2,57 | 2,57 | 2,50 | 2,53 | 0,20% | 22.560,00 |
| 06.08.2026 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | 34.683,00 |
| 05.08.2026 | 2,52 | 2,60 | 2,51 | 2,54 | 1,60% | 59.945,00 |
| 04.08.2026 | 2,50 | 2,54 | 2,49 | 2,50 | 0,40% | 60.788,00 |
| 03.08.2026 | 2,55 | 2,63 | 2,47 | 2,49 | -0,99% | 71.246,00 |
| 31.07.2026 | 2,55 | 2,63 | 2,51 | 2,52 | -1,37% | 43.278,00 |
| 30.07.2026 | 2,53 | 2,61 | 2,46 | 2,55 | -1,73% | 77.510,00 |
| 29.07.2026 | 2,40 | 2,72 | 2,36 | 2,60 | 6,35% | 225.812,00 |
| 28.07.2026 | 2,54 | 2,59 | 2,41 | 2,44 | -3,56% | 170.943,00 |
| 27.07.2026 | 2,48 | 2,58 | 2,48 | 2,53 | 2,02% | 56.244,00 |
| 24.07.2026 | 2,47 | 2,52 | 2,46 | 2,48 | 0,81% | 103.833,00 |
| 23.07.2026 | 2,51 | 2,53 | 2,46 | 2,46 | -2,38% | 79.069,00 |
| 22.07.2026 | 2,52 | 2,54 | 2,46 | 2,52 | -1,18% | 99.297,00 |
| 21.07.2026 | 2,58 | 2,71 | 2,55 | 2,55 | -1,35% | 77.011,00 |
| 20.07.2026 | 2,63 | 2,69 | 2,59 | 2,59 | -2,27% | 61.530,00 |
| 17.07.2026 | 2,63 | 2,65 | 2,59 | 2,65 | -0,56% | 99.013,00 |
| 16.07.2026 | 2,83 | 2,83 | 2,63 | 2,66 | -5,84% | 151.527,00 |
| 15.07.2026 | 3,04 | 3,07 | 2,77 | 2,83 | -8,58% | 224.896,00 |
| 14.07.2026 | 2,81 | 3,09 | 2,75 | 3,09 | 10,95% | 333.717,00 |
| 13.07.2026 | 2,54 | 2,87 | 2,51 | 2,79 | 6,50% | 283.036,00 |
| 10.07.2026 | 2,57 | 2,79 | 2,51 | 2,62 | 10,11% | 416.835,00 |
| 09.07.2026 | 2,39 | 2,44 | 2,35 | 2,38 | -0,42% | 117.575,00 |
| 08.07.2026 | 2,41 | 2,47 | 2,36 | 2,39 | -1,65% | 156.260,00 |
| 07.07.2026 | 2,57 | 2,57 | 2,43 | 2,43 | -5,27% | 110.144,00 |
| 06.07.2026 | 2,62 | 2,62 | 2,50 | 2,56 | -1,92% | 92.315,00 |
| 03.07.2026 | 2,49 | 2,64 | 2,38 | 2,61 | 1,56% | 112.591,00 |
| 02.07.2026 | 2,75 | 2,78 | 2,57 | 2,57 | -0,39% | 156.215,00 |
| 01.07.2026 | 2,74 | 2,76 | 2,58 | 2,58 | -5,32% | 97.155,00 |
| 30.06.2026 | 2,71 | 2,80 | 2,60 | 2,73 | 2,44% | 108.003,00 |
| 29.06.2026 | 2,73 | 2,80 | 2,65 | 2,66 | -3,45% | 91.477,00 |
| 26.06.2026 | 2,77 | 2,78 | 2,65 | 2,76 | -0,36% | 106.072,00 |
| 25.06.2026 | 2,82 | 2,88 | 2,75 | 2,77 | -1,78% | 113.939,00 |
| 24.06.2026 | 2,86 | 2,86 | 2,74 | 2,82 | -0,53% | 79.153,00 |
| 23.06.2026 | 2,76 | 2,88 | 2,71 | 2,83 | 1,80% | 100.870,00 |
| 22.06.2026 | 2,90 | 2,92 | 2,75 | 2,78 | -3,97% | 193.503,00 |
| 19.06.2026 | 2,79 | 2,97 | 2,78 | 2,90 | 5,66% | 253.304,00 |
| 18.06.2026 | 2,70 | 2,82 | 2,66 | 2,74 | 0,18% | 115.591,00 |
| 17.06.2026 | 2,71 | 2,79 | 2,67 | 2,74 | 1,48% | 152.019,00 |
| 16.06.2026 | 2,71 | 2,75 | 2,64 | 2,70 | -1,28% | 206.507,00 |
| 15.06.2026 | 2,80 | 2,82 | 2,59 | 2,73 | -3,36% | 350.009,00 |
| 12.06.2026 | 2,98 | 2,99 | 2,75 | 2,83 | -2,08% | 174.571,00 |
| 11.06.2026 | 3,01 | 3,07 | 2,86 | 2,89 | -3,03% | 170.213,00 |
| 10.06.2026 | 3,03 | 3,07 | 2,93 | 2,98 | -1,82% | 205.246,00 |
| 09.06.2026 | 3,10 | 3,23 | 3,01 | 3,03 | -3,66% | 167.763,00 |
| 08.06.2026 | 3,00 | 3,15 | 2,89 | 3,15 | 0,32% | 313.383,00 |
| 05.06.2026 | 3,29 | 3,37 | 3,14 | 3,14 | -4,71% | 219.775,00 |
| 04.06.2026 | 3,51 | 3,51 | 3,24 | 3,29 | -6,80% | 359.985,00 |
| 03.06.2026 | 3,73 | 3,95 | 3,51 | 3,53 | -2,75% | 622.132,00 |