4,298€
0,41%
Echtzeit-Aktienkurs Ekter S.A.
Bid:
Ask:
Aktienkurse zur Ekter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 4,33 | 4,36 | 4,27 | 4,28 | 0,00% | - |
| 16.02.2026 | 4,28 | 4,39 | 4,26 | 4,28 | -0,12% | - |
| 13.02.2026 | 4,17 | 4,50 | 4,17 | 4,29 | 2,51% | - |
| 12.02.2026 | 4,18 | 4,20 | 4,15 | 4,18 | 0,12% | - |
| 11.02.2026 | 4,15 | 4,20 | 4,12 | 4,18 | 0,72% | - |
| 10.02.2026 | 4,04 | 4,26 | 4,04 | 4,15 | 2,47% | 300,00 |
| 09.02.2026 | 3,84 | 4,14 | 3,84 | 4,05 | 4,93% | - |
| 06.02.2026 | 3,86 | 3,86 | 3,86 | 3,86 | 0,13% | - |
| 05.02.2026 | 3,85 | 3,85 | 3,85 | 3,85 | 1,05% | - |
| 04.02.2026 | 3,81 | 3,81 | 3,81 | 3,81 | -0,52% | - |
| 03.02.2026 | 3,83 | 3,83 | 3,83 | 3,83 | 0,26% | - |
| 02.02.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 0,00% | - |
| 30.01.2026 | 3,92 | 3,93 | 3,80 | 3,82 | -2,80% | - |
| 29.01.2026 | 3,91 | 3,99 | 3,90 | 3,93 | -0,82% | - |
| 28.01.2026 | 4,02 | 4,07 | 3,94 | 3,96 | -0,06% | - |
| 27.01.2026 | 4,02 | 4,05 | 3,96 | 3,97 | -1,37% | - |
| 26.01.2026 | 4,00 | 4,08 | 4,00 | 4,02 | 0,37% | - |
| 23.01.2026 | 3,87 | 4,03 | 3,87 | 4,01 | 3,62% | - |
| 22.01.2026 | 3,74 | 3,88 | 3,74 | 3,87 | 3,34% | - |
| 21.01.2026 | 3,70 | 3,78 | 3,69 | 3,74 | 1,08% | - |
| 20.01.2026 | 3,75 | 3,78 | 3,70 | 3,70 | -1,73% | - |
| 19.01.2026 | 3,70 | 3,78 | 3,67 | 3,77 | 1,62% | - |
| 16.01.2026 | 3,71 | 3,71 | 3,71 | 3,71 | -1,07% | - |
| 15.01.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 1,49% | - |
| 14.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,00% | - |
| 13.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,14% | - |
| 12.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -0,27% | - |
| 09.01.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,14% | - |
| 08.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,27% | - |
| 07.01.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 06.01.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -1,08% | - |
| 05.01.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 0,81% | - |
| 02.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 2,79% | - |
| 30.12.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 0,84% | - |
| 29.12.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 1,28% | - |
| 23.12.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 22.12.2025 | 3,47 | 3,52 | 3,46 | 3,52 | 2,03% | 798,00 |
| 19.12.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -1,15% | - |
| 18.12.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -1,55% | - |
| 17.12.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,34% | - |
| 16.12.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 3,72% | - |
| 15.12.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 1,75% | - |
| 12.12.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,33% | - |
| 11.12.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 7,28% | - |
| 10.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -3,22% | - |
| 09.12.2025 | 3,06 | 3,27 | 3,06 | 3,27 | 7,93% | 900,00 |
| 08.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,94% | - |
| 05.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,82% | - |
| 04.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 6,69% | - |
| 03.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,73% | - |
| 02.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | - |
| 01.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 28.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | - |
| 27.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,35% | - |
| 26.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,05% | - |
| 25.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,39% | - |
| 24.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,35% | - |
| 21.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,76% | - |
| 20.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,79% | - |
| 19.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,95% | - |
| 18.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,54% | - |
| 17.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,85% | - |
| 14.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 13.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 12.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 11.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,02% | - |
| 10.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -3,46% | - |
| 07.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,49% | - |
| 06.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,33% | - |
| 05.11.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -5,94% | - |
| 04.11.2025 | 3,10 | 3,20 | 3,10 | 3,20 | 6,67% | 150,00 |
| 03.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 31.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -2,41% | - |
| 30.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 29.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,16% | - |
| 28.10.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,64% | - |
| 27.10.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,47% | - |
| 24.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,33% | - |
| 23.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,44% | - |
| 22.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 7,54% | - |
| 21.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,30% | - |
| 20.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,76% | - |
| 17.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,71% | - |
| 16.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,12% | - |
| 15.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -3,37% | - |
| 14.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 7,63% | - |
| 13.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,86% | - |
| 10.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,70% | - |
| 09.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,66% | - |
| 08.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,52% | - |
| 07.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,65% | - |
| 06.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,01% | - |
| 03.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,77% | - |
| 02.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 10,90% | - |
| 01.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |
| 30.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,24% | - |
| 29.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,70% | - |
| 26.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,06% | - |
| 25.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,91% | - |
| 24.09.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,46% | - |