261,300€
0,35%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 260,40 | 261,60 | 260,00 | 261,20 | 0,31% | - |
| 04.11.2024 | 260,40 | 260,40 | 260,40 | 260,40 | -0,08% | - |
| 01.11.2024 | 260,60 | 260,60 | 260,60 | 260,60 | 0,15% | - |
| 31.10.2024 | 260,20 | 260,20 | 260,20 | 260,20 | -0,23% | - |
| 30.10.2024 | 260,80 | 260,80 | 260,80 | 260,80 | -0,53% | - |
| 29.10.2024 | 262,20 | 262,20 | 262,20 | 262,20 | 0,08% | - |
| 28.10.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 0,38% | - |
| 25.10.2024 | 261,00 | 261,00 | 261,00 | 261,00 | -0,38% | - |
| 24.10.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 0,23% | - |
| 23.10.2024 | 261,40 | 261,40 | 261,40 | 261,40 | -0,46% | - |
| 22.10.2024 | 262,60 | 262,60 | 262,60 | 262,60 | 0,38% | - |
| 21.10.2024 | 261,60 | 261,60 | 261,60 | 261,60 | -0,30% | - |
| 18.10.2024 | 262,40 | 262,40 | 262,40 | 262,40 | 0,31% | - |
| 17.10.2024 | 261,60 | 261,60 | 261,60 | 261,60 | 0,38% | - |
| 16.10.2024 | 260,60 | 260,60 | 260,60 | 260,60 | -0,38% | - |
| 15.10.2024 | 261,60 | 261,60 | 261,60 | 261,60 | -0,08% | - |
| 14.10.2024 | 261,80 | 261,80 | 261,80 | 261,80 | -0,38% | - |
| 11.10.2024 | 262,80 | 262,80 | 262,80 | 262,80 | -0,08% | - |
| 10.10.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -0,38% | - |
| 09.10.2024 | 264,00 | 264,00 | 264,00 | 264,00 | 1,23% | - |
| 08.10.2024 | 260,40 | 260,80 | 260,40 | 260,80 | -0,61% | 10,00 |
| 07.10.2024 | 262,40 | 262,40 | 262,40 | 262,40 | 0,15% | - |
| 04.10.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 0,23% | - |
| 03.10.2024 | 261,40 | 261,40 | 261,40 | 261,40 | -0,61% | - |
| 02.10.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -0,45% | - |
| 01.10.2024 | 264,20 | 264,20 | 264,20 | 264,20 | -0,45% | - |
| 30.09.2024 | 265,40 | 265,40 | 265,40 | 265,40 | -1,34% | - |
| 27.09.2024 | 269,00 | 269,00 | 269,00 | 269,00 | -0,37% | - |
| 26.09.2024 | 270,00 | 270,00 | 270,00 | 270,00 | 1,89% | - |
| 25.09.2024 | 265,00 | 265,00 | 265,00 | 265,00 | -1,12% | - |
| 24.09.2024 | 262,80 | 268,00 | 262,80 | 268,00 | 2,13% | 23,00 |
| 23.09.2024 | 262,40 | 262,40 | 262,40 | 262,40 | -0,30% | - |
| 20.09.2024 | 257,40 | 263,20 | 257,40 | 263,20 | 13,55% | 10,00 |
| 19.09.2024 | 231,80 | 231,80 | 231,80 | 231,80 | -2,19% | - |
| 18.09.2024 | 237,00 | 237,00 | 237,00 | 237,00 | 0,42% | - |
| 17.09.2024 | 236,00 | 236,00 | 236,00 | 236,00 | -2,56% | - |
| 16.09.2024 | 242,20 | 242,20 | 242,20 | 242,20 | 1,00% | - |
| 13.09.2024 | 239,80 | 239,80 | 239,80 | 239,80 | 0,17% | - |
| 12.09.2024 | 239,40 | 239,40 | 239,40 | 239,40 | 1,53% | - |
| 11.09.2024 | 235,80 | 235,80 | 235,80 | 235,80 | 0,94% | - |
| 10.09.2024 | 233,60 | 233,60 | 233,60 | 233,60 | 0,78% | - |
| 09.09.2024 | 231,80 | 231,80 | 231,80 | 231,80 | 0,61% | - |
| 06.09.2024 | 230,40 | 230,40 | 230,40 | 230,40 | -0,17% | - |
| 05.09.2024 | 230,80 | 230,80 | 230,80 | 230,80 | -1,20% | - |
| 04.09.2024 | 233,60 | 233,60 | 233,60 | 233,60 | 0,26% | - |
| 03.09.2024 | 233,00 | 233,00 | 233,00 | 233,00 | -0,51% | - |
| 02.09.2024 | 234,20 | 234,20 | 234,20 | 234,20 | 0,34% | - |
| 30.08.2024 | 233,40 | 233,40 | 233,40 | 233,40 | 0,43% | - |
| 29.08.2024 | 232,40 | 232,40 | 232,40 | 232,40 | 0,09% | - |
| 28.08.2024 | 232,20 | 232,20 | 232,20 | 232,20 | -0,77% | - |
| 27.08.2024 | 234,00 | 234,00 | 234,00 | 234,00 | 1,12% | - |
| 26.08.2024 | 231,40 | 231,40 | 231,40 | 231,40 | -0,34% | - |
| 23.08.2024 | 232,20 | 232,20 | 232,20 | 232,20 | -0,17% | - |
| 22.08.2024 | 232,60 | 232,60 | 232,60 | 232,60 | 3,10% | - |
| 21.08.2024 | 225,60 | 225,60 | 225,60 | 225,60 | -0,18% | - |
| 20.08.2024 | 226,00 | 226,00 | 226,00 | 226,00 | -1,22% | - |
| 19.08.2024 | 228,80 | 228,80 | 228,80 | 228,80 | -0,61% | - |
| 16.08.2024 | 230,20 | 230,20 | 230,20 | 230,20 | 1,05% | - |
| 15.08.2024 | 227,80 | 227,80 | 227,80 | 227,80 | 0,89% | - |
| 14.08.2024 | 225,80 | 225,80 | 225,80 | 225,80 | -0,09% | - |
| 13.08.2024 | 226,00 | 226,00 | 226,00 | 226,00 | 3,67% | - |
| 12.08.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -7,23% | - |
| 09.08.2024 | 201,60 | 235,00 | 201,60 | 235,00 | 18,69% | 4,00 |
| 08.08.2024 | 198,00 | 198,00 | 198,00 | 198,00 | 0,76% | - |
| 07.08.2024 | 196,50 | 196,50 | 196,50 | 196,50 | 0,26% | - |
| 06.08.2024 | 196,00 | 196,00 | 196,00 | 196,00 | 2,89% | - |
| 05.08.2024 | 190,50 | 190,50 | 190,50 | 190,50 | -4,03% | - |
| 02.08.2024 | 198,50 | 198,50 | 198,50 | 198,50 | -2,02% | - |
| 01.08.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,17% | - |
| 31.07.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 1,18% | - |
| 30.07.2024 | 202,60 | 202,60 | 202,60 | 202,60 | 0,00% | - |
| 29.07.2024 | 202,60 | 202,60 | 202,60 | 202,60 | 2,37% | - |
| 26.07.2024 | 197,90 | 197,90 | 197,90 | 197,90 | 1,23% | - |
| 25.07.2024 | 195,50 | 195,50 | 195,50 | 195,50 | -0,61% | - |
| 24.07.2024 | 196,70 | 196,70 | 196,70 | 196,70 | 1,13% | - |
| 23.07.2024 | 194,50 | 194,50 | 194,50 | 194,50 | 0,93% | - |
| 22.07.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -1,88% | - |
| 19.07.2024 | 196,40 | 196,40 | 196,40 | 196,40 | 1,45% | - |
| 18.07.2024 | 193,60 | 193,60 | 193,60 | 193,60 | 4,88% | - |
| 17.07.2024 | 184,60 | 184,60 | 184,60 | 184,60 | -0,22% | - |
| 16.07.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -0,32% | - |
| 15.07.2024 | 185,60 | 185,60 | 185,60 | 185,60 | 1,64% | - |
| 12.07.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -0,22% | - |
| 11.07.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 2,12% | - |
| 10.07.2024 | 179,20 | 179,20 | 179,20 | 179,20 | -2,29% | - |
| 09.07.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -0,65% | - |
| 08.07.2024 | 184,60 | 184,60 | 184,60 | 184,60 | 0,82% | - |
| 05.07.2024 | 183,10 | 183,10 | 183,10 | 183,10 | -1,13% | - |
| 04.07.2024 | 185,20 | 185,20 | 185,20 | 185,20 | 1,20% | - |
| 03.07.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 1,95% | - |
| 02.07.2024 | 179,50 | 179,50 | 179,50 | 179,50 | 1,70% | - |
| 01.07.2024 | 176,50 | 176,50 | 176,50 | 176,50 | 0,63% | - |
| 28.06.2024 | 175,40 | 175,40 | 175,40 | 175,40 | -2,61% | - |
| 27.06.2024 | 180,10 | 180,10 | 180,10 | 180,10 | 0,84% | - |
| 26.06.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,17% | - |
| 25.06.2024 | 178,90 | 178,90 | 178,90 | 178,90 | -0,06% | - |
| 24.06.2024 | 179,00 | 179,00 | 179,00 | 179,00 | -1,43% | - |
| 21.06.2024 | 181,60 | 181,60 | 181,60 | 181,60 | 1,97% | - |
| 20.06.2024 | 178,10 | 178,10 | 178,10 | 178,10 | -1,82% | - |
| 19.06.2024 | 181,40 | 181,40 | 181,40 | 181,40 | 2,02% | - |