4,298€
0,42%
Echtzeit-Aktienkurs Ekter S.A.
Bid:
Ask:
Aktienkurse zur Ekter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 4,34 | 4,46 | 4,31 | 4,33 | -0,12% | - |
| 13.02.2026 | 4,23 | 4,59 | 4,20 | 4,34 | 3,78% | - |
| 12.02.2026 | 4,23 | 4,26 | 4,18 | 4,18 | -0,31% | - |
| 11.02.2026 | 4,20 | 4,25 | 4,11 | 4,19 | -0,12% | - |
| 10.02.2026 | 4,10 | 4,32 | 4,09 | 4,20 | 2,44% | 9.300,00 |
| 09.02.2026 | 3,90 | 4,18 | 3,89 | 4,10 | 5,27% | - |
| 06.02.2026 | 3,91 | 3,93 | 3,80 | 3,89 | -0,43% | - |
| 05.02.2026 | 3,90 | 3,92 | 3,85 | 3,91 | 0,18% | - |
| 04.02.2026 | 3,87 | 3,91 | 3,86 | 3,90 | 2,44% | - |
| 03.02.2026 | 3,88 | 3,96 | 3,81 | 3,81 | -1,55% | - |
| 02.02.2026 | 3,87 | 3,92 | 3,75 | 3,87 | -0,21% | 4.210,00 |
| 30.01.2026 | 3,98 | 3,98 | 3,83 | 3,88 | -2,69% | - |
| 29.01.2026 | 3,96 | 4,07 | 3,96 | 3,99 | -0,94% | - |
| 28.01.2026 | 4,02 | 4,07 | 3,98 | 4,02 | 0,12% | - |
| 27.01.2026 | 4,08 | 4,11 | 4,00 | 4,02 | -1,35% | - |
| 26.01.2026 | 4,07 | 4,11 | 4,03 | 4,07 | 1,24% | - |
| 23.01.2026 | 3,92 | 4,09 | 3,92 | 4,02 | 3,29% | - |
| 22.01.2026 | 3,79 | 3,91 | 3,79 | 3,90 | 3,37% | - |
| 21.01.2026 | 3,76 | 3,81 | 3,73 | 3,77 | -0,58% | - |
| 20.01.2026 | 3,81 | 3,84 | 3,75 | 3,79 | -0,73% | - |
| 19.01.2026 | 3,71 | 3,86 | 3,69 | 3,82 | 1,81% | - |
| 16.01.2026 | 3,76 | 3,82 | 3,68 | 3,75 | -0,61% | - |
| 15.01.2026 | 3,80 | 3,84 | 3,75 | 3,77 | -1,10% | - |
| 14.01.2026 | 3,74 | 3,84 | 3,69 | 3,82 | 1,95% | 9.045,00 |
| 13.01.2026 | 3,74 | 3,79 | 3,70 | 3,74 | 0,00% | 19.899,00 |
| 12.01.2026 | 3,74 | 3,78 | 3,70 | 3,74 | 0,65% | - |
| 09.01.2026 | 3,75 | 3,76 | 3,70 | 3,72 | -0,77% | - |
| 08.01.2026 | 3,74 | 3,78 | 3,70 | 3,75 | 0,19% | - |
| 07.01.2026 | 3,73 | 3,83 | 3,73 | 3,74 | 0,19% | 588,00 |
| 06.01.2026 | 3,74 | 3,74 | 3,73 | 3,73 | 0,00% | - |
| 05.01.2026 | 3,77 | 3,78 | 3,65 | 3,73 | -1,06% | - |
| 02.01.2026 | 3,75 | 3,82 | 3,74 | 3,77 | 0,13% | - |
| 30.12.2025 | 3,64 | 3,79 | 3,64 | 3,77 | 3,72% | - |
| 29.12.2025 | 3,63 | 3,66 | 3,63 | 3,63 | 1,06% | - |
| 23.12.2025 | 3,57 | 3,60 | 3,56 | 3,60 | 2,77% | - |
| 22.12.2025 | 3,52 | 3,52 | 3,50 | 3,50 | 4,42% | - |
| 17.12.2025 | 3,60 | 3,61 | 3,35 | 3,35 | -6,69% | - |
| 16.12.2025 | 3,71 | 3,72 | 3,59 | 3,59 | -2,71% | - |
| 15.12.2025 | 3,56 | 3,69 | 3,51 | 3,69 | 4,15% | - |
| 12.12.2025 | 3,55 | 3,59 | 3,49 | 3,54 | 2,02% | - |
| 11.12.2025 | 3,43 | 3,48 | 3,43 | 3,47 | 1,70% | - |
| 10.12.2025 | 3,22 | 3,45 | 3,14 | 3,42 | 7,05% | - |
| 09.12.2025 | 2,95 | 3,20 | 2,95 | 3,19 | 2,47% | - |
| 08.12.2025 | 2,92 | 3,13 | 2,92 | 3,11 | 0,97% | - |
| 05.12.2025 | 2,97 | 3,14 | 2,97 | 3,08 | -1,50% | - |
| 04.12.2025 | 3,10 | 3,14 | 3,07 | 3,13 | 1,79% | - |
| 03.12.2025 | 2,73 | 3,14 | 2,73 | 3,08 | 5,31% | - |
| 02.12.2025 | 2,94 | 2,95 | 2,92 | 2,92 | 4,85% | - |
| 01.12.2025 | 2,93 | 2,97 | 2,79 | 2,79 | -5,43% | - |
| 28.11.2025 | 2,81 | 2,98 | 2,81 | 2,95 | -0,27% | - |
| 27.11.2025 | 2,79 | 2,98 | 2,79 | 2,95 | -0,07% | - |
| 26.11.2025 | 2,77 | 3,02 | 2,77 | 2,96 | 1,72% | - |
| 25.11.2025 | 2,74 | 2,92 | 2,74 | 2,91 | 6,22% | - |
| 24.11.2025 | 2,94 | 2,94 | 2,74 | 2,74 | -6,59% | - |
| 21.11.2025 | 2,78 | 2,95 | 2,78 | 2,93 | 5,51% | - |
| 20.11.2025 | 2,74 | 2,98 | 2,74 | 2,78 | -4,64% | - |
| 19.11.2025 | 2,85 | 2,93 | 2,85 | 2,91 | 6,59% | - |
| 18.11.2025 | 2,83 | 2,89 | 2,73 | 2,73 | -1,27% | - |
| 17.11.2025 | 2,82 | 3,02 | 2,77 | 2,77 | -8,69% | - |
| 14.11.2025 | 3,03 | 3,03 | 2,99 | 3,03 | -0,13% | - |
| 13.11.2025 | 2,85 | 3,05 | 2,85 | 3,03 | -1,08% | - |
| 12.11.2025 | 2,85 | 3,08 | 2,85 | 3,07 | 0,82% | - |
| 11.11.2025 | 3,02 | 3,06 | 3,02 | 3,04 | 6,67% | - |
| 10.11.2025 | 3,01 | 3,05 | 2,85 | 2,85 | -4,68% | - |
| 07.11.2025 | 3,08 | 3,09 | 2,99 | 2,99 | -4,47% | - |
| 06.11.2025 | 2,94 | 3,15 | 2,94 | 3,13 | 0,97% | - |
| 05.11.2025 | 3,06 | 3,11 | 3,05 | 3,10 | 1,04% | - |
| 04.11.2025 | 2,98 | 3,15 | 2,98 | 3,07 | 2,95% | - |
| 03.11.2025 | 3,07 | 3,17 | 2,98 | 2,98 | -1,81% | - |
| 31.10.2025 | 2,93 | 3,09 | 2,93 | 3,04 | -2,25% | - |
| 30.10.2025 | 3,01 | 3,18 | 3,01 | 3,11 | -1,27% | - |
| 29.10.2025 | 3,02 | 3,20 | 3,02 | 3,15 | 4,66% | - |
| 28.10.2025 | 3,01 | 3,19 | 3,01 | 3,01 | -5,50% | - |
| 27.10.2025 | 2,99 | 3,22 | 2,99 | 3,18 | 0,16% | - |
| 24.10.2025 | 2,94 | 3,19 | 2,94 | 3,18 | 3,08% | - |
| 23.10.2025 | 2,94 | 3,17 | 2,94 | 3,08 | -1,69% | - |
| 22.10.2025 | 2,82 | 3,26 | 2,82 | 3,13 | 5,56% | - |
| 21.10.2025 | 2,63 | 2,98 | 2,63 | 2,97 | 11,79% | - |
| 20.10.2025 | 2,74 | 2,86 | 2,66 | 2,66 | -0,38% | - |
| 17.10.2025 | 2,70 | 2,84 | 2,63 | 2,67 | -6,33% | - |
| 16.10.2025 | 2,88 | 2,90 | 2,74 | 2,85 | -1,39% | - |
| 15.10.2025 | 2,62 | 2,93 | 2,62 | 2,89 | 3,29% | - |
| 14.10.2025 | 2,87 | 2,88 | 2,77 | 2,79 | -2,78% | - |
| 13.10.2025 | 2,53 | 2,91 | 2,53 | 2,87 | 8,01% | - |
| 10.10.2025 | 2,53 | 2,67 | 2,53 | 2,66 | 5,35% | - |
| 09.10.2025 | 2,33 | 2,55 | 2,33 | 2,53 | 4,68% | - |
| 08.10.2025 | 2,25 | 2,41 | 2,25 | 2,41 | 7,44% | - |
| 07.10.2025 | 2,30 | 2,44 | 2,25 | 2,25 | -6,73% | - |
| 06.10.2025 | 2,51 | 2,52 | 2,41 | 2,41 | -3,41% | - |
| 03.10.2025 | 2,39 | 2,58 | 2,39 | 2,49 | -1,31% | - |
| 02.10.2025 | 2,48 | 2,56 | 2,48 | 2,53 | 9,17% | - |
| 01.10.2025 | 2,25 | 2,33 | 2,24 | 2,31 | 8,19% | - |
| 30.09.2025 | 2,06 | 2,24 | 2,06 | 2,14 | -1,84% | - |
| 29.09.2025 | 2,06 | 2,23 | 2,06 | 2,18 | 5,99% | - |
| 26.09.2025 | 2,08 | 2,22 | 2,06 | 2,06 | -6,29% | - |
| 25.09.2025 | 2,12 | 2,24 | 2,12 | 2,19 | -1,66% | - |
| 24.09.2025 | 2,14 | 2,27 | 2,14 | 2,23 | -1,76% | - |
| 23.09.2025 | 2,13 | 2,30 | 2,13 | 2,27 | 5,83% | - |
| 22.09.2025 | 2,15 | 2,28 | 2,15 | 2,15 | -5,51% | - |
| 19.09.2025 | 2,23 | 2,30 | 2,22 | 2,27 | 1,11% | - |