1,777€
4,41%
Echtzeit-Aktienkurs Ekter S.A.
Bid:
Ask:
Aktienkurse zur Ekter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,67 | 1,79 | 1,67 | 1,78 | 0,68% | - |
| 29.01.2025 | 1,70 | 1,80 | 1,70 | 1,77 | -1,67% | - |
| 28.01.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 0,84% | - |
| 27.01.2025 | 1,80 | 1,82 | 1,78 | 1,78 | -1,22% | - |
| 24.01.2025 | 1,81 | 1,82 | 1,77 | 1,80 | -0,17% | - |
| 23.01.2025 | 1,76 | 1,86 | 1,76 | 1,81 | -2,80% | - |
| 22.01.2025 | 1,66 | 1,86 | 1,66 | 1,86 | 6,35% | - |
| 21.01.2025 | 1,65 | 1,80 | 1,65 | 1,75 | 0,46% | - |
| 20.01.2025 | 1,69 | 1,80 | 1,69 | 1,74 | -2,63% | - |
| 17.01.2025 | 1,71 | 1,81 | 1,71 | 1,79 | -1,00% | - |
| 16.01.2025 | 1,81 | 1,84 | 1,79 | 1,80 | -0,17% | - |
| 15.01.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,44% | - |
| 14.01.2025 | 1,83 | 1,86 | 1,80 | 1,82 | -0,60% | - |
| 13.01.2025 | 1,76 | 1,87 | 1,76 | 1,83 | -1,78% | - |
| 10.01.2025 | 1,86 | 1,89 | 1,85 | 1,86 | -0,16% | - |
| 09.01.2025 | 1,84 | 1,89 | 1,84 | 1,86 | 0,98% | - |
| 08.01.2025 | 1,76 | 1,88 | 1,76 | 1,84 | -1,65% | - |
| 07.01.2025 | 1,79 | 1,92 | 1,79 | 1,88 | -0,69% | - |
| 06.01.2025 | 1,79 | 1,89 | 1,79 | 1,89 | 0,00% | - |
| 03.01.2025 | 1,71 | 1,92 | 1,71 | 1,89 | 4,77% | - |
| 02.01.2025 | 1,79 | 1,83 | 1,78 | 1,80 | 0,61% | - |
| 30.12.2024 | 1,79 | 1,84 | 1,77 | 1,79 | 0,11% | - |
| 27.12.2024 | 1,84 | 1,84 | 1,78 | 1,79 | -1,32% | - |
| 23.12.2024 | 1,66 | 1,86 | 1,66 | 1,81 | 3,66% | - |
| 20.12.2024 | 1,66 | 1,77 | 1,66 | 1,75 | -0,51% | - |
| 19.12.2024 | 1,68 | 1,79 | 1,68 | 1,76 | -1,62% | - |
| 18.12.2024 | 1,75 | 1,89 | 1,75 | 1,79 | -3,09% | - |
| 17.12.2024 | 1,64 | 1,84 | 1,64 | 1,84 | 6,53% | - |
| 16.12.2024 | 1,63 | 1,75 | 1,63 | 1,73 | 0,29% | - |
| 13.12.2024 | 1,56 | 1,73 | 1,56 | 1,73 | 4,61% | - |
| 12.12.2024 | 1,55 | 1,67 | 1,55 | 1,65 | 0,55% | - |
| 11.12.2024 | 1,45 | 1,65 | 1,45 | 1,64 | 7,54% | - |
| 10.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,13% | - |
| 09.12.2024 | 1,44 | 1,54 | 1,44 | 1,52 | 0,46% | - |
| 06.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 05.12.2024 | 1,44 | 1,54 | 1,44 | 1,52 | -0,52% | - |
| 04.12.2024 | 1,45 | 1,54 | 1,45 | 1,53 | -0,26% | - |
| 03.12.2024 | 1,44 | 1,55 | 1,44 | 1,53 | 0,13% | - |
| 02.12.2024 | 1,43 | 1,54 | 1,43 | 1,53 | 0,86% | - |
| 29.11.2024 | 1,41 | 1,52 | 1,41 | 1,51 | 0,87% | - |
| 28.11.2024 | 1,40 | 1,52 | 1,40 | 1,50 | 1,62% | - |
| 27.11.2024 | 1,42 | 1,51 | 1,42 | 1,48 | -1,93% | - |
| 26.11.2024 | 1,42 | 1,53 | 1,42 | 1,51 | 0,53% | - |
| 25.11.2024 | 1,34 | 1,51 | 1,34 | 1,50 | 5,94% | - |
| 22.11.2024 | 1,35 | 1,45 | 1,35 | 1,41 | -1,05% | - |
| 21.11.2024 | 1,42 | 1,43 | 1,34 | 1,43 | 0,85% | - |
| 20.11.2024 | 1,40 | 1,48 | 1,40 | 1,42 | 1,43% | - |
| 19.11.2024 | 1,42 | 1,52 | 1,39 | 1,40 | -6,93% | - |
| 18.11.2024 | 1,56 | 1,57 | 1,49 | 1,50 | -4,03% | - |
| 15.11.2024 | 1,48 | 1,59 | 1,48 | 1,56 | -0,51% | - |
| 14.11.2024 | 1,47 | 1,58 | 1,45 | 1,57 | 7,16% | - |
| 13.11.2024 | 1,33 | 1,48 | 1,33 | 1,47 | 4,64% | - |
| 12.11.2024 | 1,33 | 1,41 | 1,33 | 1,40 | -0,43% | - |
| 11.11.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -0,28% | - |
| 08.11.2024 | 1,38 | 1,47 | 1,38 | 1,41 | -3,22% | - |
| 07.11.2024 | 1,38 | 1,47 | 1,38 | 1,46 | 0,07% | - |
| 06.11.2024 | 1,38 | 1,47 | 1,38 | 1,46 | 0,21% | - |
| 05.11.2024 | 1,37 | 1,46 | 1,37 | 1,46 | 0,28% | - |
| 04.11.2024 | 1,37 | 1,47 | 1,37 | 1,45 | -0,14% | - |
| 01.11.2024 | 1,44 | 1,47 | 1,43 | 1,45 | 0,76% | - |
| 31.10.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -0,96% | - |
| 30.10.2024 | 1,40 | 1,49 | 1,40 | 1,46 | -1,42% | - |
| 29.10.2024 | 1,52 | 1,53 | 1,48 | 1,48 | -2,64% | - |
| 28.10.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 0,00% | - |
| 25.10.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -0,26% | - |
| 24.10.2024 | 1,45 | 1,55 | 1,45 | 1,52 | -1,11% | - |
| 23.10.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,20% | - |
| 22.10.2024 | 1,47 | 1,57 | 1,47 | 1,54 | -0,58% | - |
| 21.10.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -2,53% | - |
| 18.10.2024 | 1,52 | 1,62 | 1,52 | 1,58 | -1,68% | - |
| 17.10.2024 | 1,44 | 1,61 | 1,44 | 1,61 | 5,99% | - |
| 16.10.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,53% | - |
| 15.10.2024 | 1,46 | 1,56 | 1,46 | 1,51 | -2,14% | - |
| 14.10.2024 | 1,54 | 1,55 | 1,53 | 1,55 | 0,65% | - |
| 11.10.2024 | 1,44 | 1,56 | 1,44 | 1,54 | 0,52% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,51 | 1,53 | -4,02% | - |
| 09.10.2024 | 1,55 | 1,65 | 1,55 | 1,59 | -3,05% | - |
| 08.10.2024 | 1,48 | 1,66 | 1,48 | 1,64 | 4,72% | - |
| 07.10.2024 | 1,57 | 1,66 | 1,57 | 1,57 | -5,15% | - |
| 04.10.2024 | 1,62 | 1,71 | 1,62 | 1,65 | -3,22% | - |
| 03.10.2024 | 1,60 | 1,71 | 1,60 | 1,71 | 0,83% | - |
| 02.10.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -3,64% | - |
| 01.10.2024 | 1,72 | 1,81 | 1,69 | 1,76 | -3,14% | - |
| 30.09.2024 | 1,83 | 1,86 | 1,81 | 1,81 | -0,82% | - |
| 27.09.2024 | 1,80 | 1,91 | 1,80 | 1,83 | -4,09% | - |
| 26.09.2024 | 1,81 | 1,92 | 1,81 | 1,91 | -0,05% | - |
| 25.09.2024 | 1,91 | 1,93 | 1,90 | 1,91 | -0,10% | - |
| 24.09.2024 | 1,81 | 1,93 | 1,81 | 1,91 | -0,21% | - |
| 23.09.2024 | 1,81 | 1,93 | 1,81 | 1,91 | 0,16% | - |
| 20.09.2024 | 1,81 | 1,92 | 1,81 | 1,91 | 0,16% | - |
| 19.09.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,42% | - |
| 18.09.2024 | 1,92 | 1,94 | 1,91 | 1,92 | -0,26% | - |
| 17.09.2024 | 1,80 | 1,93 | 1,80 | 1,92 | 0,47% | - |
| 16.09.2024 | 1,91 | 1,93 | 1,91 | 1,91 | 0,10% | - |
| 13.09.2024 | 1,91 | 1,93 | 1,91 | 1,91 | -0,05% | - |
| 12.09.2024 | 1,92 | 1,94 | 1,91 | 1,91 | -0,36% | - |
| 11.09.2024 | 1,83 | 1,95 | 1,83 | 1,92 | -1,49% | - |
| 10.09.2024 | 1,96 | 1,96 | 1,93 | 1,95 | -0,41% | - |
| 09.09.2024 | 1,89 | 1,99 | 1,89 | 1,96 | -1,81% | - |
| 06.09.2024 | 1,95 | 2,06 | 1,95 | 1,99 | 1,89% | - |