2,965€
3,13%
Echtzeit-Aktienkurs Ekter S.A.
Bid:
Ask:
Aktienkurse zur Ekter S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,79 | 2,98 | 2,79 | 2,97 | 3,13% | - |
| 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% | - |
| 23.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 22.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 19.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,49% | - |
| 18.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,65% | - |
| 17.09.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,07% | - |
| 16.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,71% | - |
| 15.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 12.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,46% | - |
| 11.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 5,02% | - |
| 10.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,55% | - |
| 09.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,35% | - |
| 08.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 05.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,19% | - |
| 04.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | - |
| 03.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,43% | - |
| 02.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -3,66% | - |
| 01.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,20% | - |
| 29.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,16% | - |
| 28.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,59% | - |
| 27.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | - |
| 26.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,75% | - |
| 25.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -4,29% | - |
| 22.08.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 3,57% | 1.000,00 |
| 21.08.2025 | 2,44 | 2,63 | 2,44 | 2,59 | 3,92% | - |
| 20.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 18.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 15.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,60% | - |
| 14.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,47% | - |
| 13.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,42% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 11.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,31% | - |
| 08.08.2025 | 2,48 | 2,57 | 2,48 | 2,57 | 3,64% | 1.000,00 |
| 07.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -10,97% | - |
| 06.08.2025 | 2,44 | 2,78 | 2,44 | 2,78 | 18,55% | 2.000,00 |
| 05.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,08% | - |
| 04.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,90% | - |
| 01.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 31.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,45% | - |
| 30.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,21% | - |
| 29.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 4,53% | - |
| 28.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,22% | - |
| 25.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 13,20% | - |
| 24.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,24% | - |
| 23.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,70% | - |
| 22.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 21.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,25% | - |
| 18.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,25% | - |
| 17.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,73% | - |
| 16.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,24% | - |
| 15.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,25% | - |
| 14.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,16% | - |
| 11.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |