2,430€
-0,41%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,43 | 2,46 | 2,41 | 2,42 | -0,92% | - |
| 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 |
| 02.06.2026 | 3,44 | 3,65 | 3,25 | 3,63 | 4,61% | 521.251,00 |
| 01.06.2026 | 3,44 | 3,75 | 3,37 | 3,47 | 6,77% | 555.667,00 |
| 29.05.2026 | 3,35 | 3,59 | 3,22 | 3,25 | -2,40% | 369.750,00 |
| 28.05.2026 | 3,40 | 3,43 | 3,25 | 3,33 | -4,58% | 321.199,00 |
| 27.05.2026 | 3,57 | 3,80 | 3,35 | 3,49 | -5,03% | 586.088,00 |
| 26.05.2026 | 3,46 | 3,77 | 3,45 | 3,68 | 7,61% | 665.263,00 |
| 25.05.2026 | 3,16 | 3,43 | 3,03 | 3,42 | 10,16% | 584.648,00 |
| 22.05.2026 | 2,90 | 3,16 | 2,90 | 3,10 | 8,01% | 607.999,00 |
| 21.05.2026 | 2,78 | 2,95 | 2,70 | 2,87 | 4,36% | 280.354,00 |
| 20.05.2026 | 2,61 | 2,81 | 2,61 | 2,75 | 3,00% | 112.662,00 |
| 19.05.2026 | 2,67 | 2,71 | 2,60 | 2,67 | 4,50% | 143.830,00 |
| 18.05.2026 | 2,62 | 2,64 | 2,55 | 2,56 | -2,48% | 77.181,00 |
| 15.05.2026 | 2,70 | 2,70 | 2,57 | 2,62 | -3,50% | 104.442,00 |
| 14.05.2026 | 2,68 | 2,74 | 2,68 | 2,72 | 1,31% | 76.014,00 |
| 13.05.2026 | 2,67 | 2,76 | 2,62 | 2,68 | 3,08% | 150.211,00 |
| 12.05.2026 | 2,73 | 2,75 | 2,59 | 2,60 | -4,24% | 128.343,00 |
| 11.05.2026 | 2,58 | 2,79 | 2,55 | 2,72 | 7,95% | 315.345,00 |
| 08.05.2026 | 2,51 | 2,57 | 2,48 | 2,52 | -2,52% | 74.974,00 |
| 07.05.2026 | 2,65 | 2,71 | 2,48 | 2,58 | -3,01% | 137.207,00 |
| 06.05.2026 | 2,64 | 2,85 | 2,64 | 2,66 | 2,50% | 420.538,00 |
| 05.05.2026 | 2,58 | 2,63 | 2,54 | 2,60 | 1,17% | 96.777,00 |
| 04.05.2026 | 2,53 | 2,66 | 2,50 | 2,57 | 3,01% | 196.350,00 |
| 30.04.2026 | 2,53 | 2,53 | 2,39 | 2,49 | -2,92% | 105.576,00 |
| 29.04.2026 | 2,65 | 2,68 | 2,50 | 2,57 | -1,72% | 304.590,00 |
| 28.04.2026 | 2,64 | 2,64 | 2,53 | 2,61 | -1,88% | 205.288,00 |
| 27.04.2026 | 2,38 | 2,91 | 2,38 | 2,66 | 12,95% | 363.796,00 |
| 24.04.2026 | 2,40 | 2,47 | 2,32 | 2,36 | -3,88% | 224.264,00 |
| 23.04.2026 | 2,56 | 2,56 | 2,40 | 2,45 | -4,67% | 247.673,00 |
| 22.04.2026 | 2,58 | 2,68 | 2,50 | 2,57 | -6,20% | 376.118,00 |