261,000€
0,23%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 260,50 | 261,70 | 260,40 | 261,00 | 0,23% | - |
| 04.11.2024 | 261,00 | 261,60 | 260,20 | 260,40 | -0,15% | 17.241,00 |
| 01.11.2024 | 261,00 | 261,60 | 260,60 | 260,80 | -0,15% | 20.106,00 |
| 31.10.2024 | 261,40 | 261,80 | 258,40 | 261,20 | -0,15% | 30.457,00 |
| 30.10.2024 | 262,00 | 262,20 | 261,40 | 261,60 | -0,15% | 17.593,00 |
| 29.10.2024 | 262,00 | 262,40 | 262,00 | 262,00 | -0,08% | 19.450,00 |
| 28.10.2024 | 262,00 | 262,80 | 261,60 | 262,20 | 0,08% | 27.789,00 |
| 25.10.2024 | 262,00 | 262,40 | 261,60 | 262,00 | 0,00% | 25.862,00 |
| 24.10.2024 | 262,20 | 262,60 | 262,00 | 262,00 | -0,08% | 18.346,00 |
| 23.10.2024 | 262,00 | 262,60 | 262,00 | 262,20 | 0,00% | 16.218,00 |
| 22.10.2024 | 263,00 | 263,00 | 262,20 | 262,20 | -0,38% | 20.579,00 |
| 21.10.2024 | 262,40 | 263,20 | 262,20 | 263,20 | 0,23% | 19.413,00 |
| 18.10.2024 | 262,40 | 263,40 | 262,40 | 262,60 | -0,23% | 14.925,00 |
| 17.10.2024 | 262,80 | 263,80 | 262,40 | 263,20 | 0,30% | 14.586,00 |
| 16.10.2024 | 262,40 | 263,00 | 262,00 | 262,40 | -0,08% | 25.187,00 |
| 15.10.2024 | 262,30 | 263,20 | 261,70 | 262,60 | 0,08% | - |
| 14.10.2024 | 262,40 | 263,00 | 262,20 | 262,40 | 0,00% | 9.477,00 |
| 11.10.2024 | 263,40 | 263,80 | 262,00 | 262,40 | -0,38% | 26.737,00 |
| 10.10.2024 | 263,20 | 264,00 | 262,20 | 263,40 | -0,15% | 36.202,00 |
| 09.10.2024 | 262,20 | 264,60 | 262,20 | 263,80 | 0,15% | 31.233,00 |
| 08.10.2024 | 262,40 | 263,80 | 262,20 | 263,40 | 0,30% | 20.930,00 |
| 07.10.2024 | 262,20 | 262,80 | 262,00 | 262,60 | 0,08% | 20.617,00 |
| 04.10.2024 | 262,40 | 265,60 | 262,00 | 262,40 | -0,15% | 40.665,00 |
| 03.10.2024 | 262,00 | 267,00 | 262,00 | 262,80 | 0,00% | 35.574,00 |
| 02.10.2024 | 262,60 | 263,40 | 262,00 | 262,80 | -0,23% | 29.561,00 |
| 01.10.2024 | 264,00 | 265,00 | 262,00 | 263,40 | -0,45% | 74.747,00 |
| 30.09.2024 | 264,80 | 266,00 | 262,20 | 264,60 | -0,75% | 70.868,00 |
| 27.09.2024 | 269,00 | 269,40 | 266,60 | 266,60 | -0,97% | 57.043,00 |
| 26.09.2024 | 268,80 | 270,00 | 268,00 | 269,20 | 0,22% | 21.571,00 |
| 25.09.2024 | 264,00 | 269,40 | 264,00 | 268,60 | 0,83% | 22.966,00 |
| 24.09.2024 | 262,20 | 272,00 | 261,80 | 266,40 | 1,68% | 56.412,00 |
| 23.09.2024 | 263,00 | 264,00 | 261,80 | 262,00 | -0,76% | 131.747,00 |
| 20.09.2024 | 262,00 | 265,20 | 260,20 | 264,00 | 12,34% | 188.828,00 |
| 19.09.2024 | 231,20 | 236,80 | 229,20 | 235,00 | 1,73% | 20.322,00 |
| 18.09.2024 | 238,00 | 238,00 | 230,80 | 231,00 | -2,94% | 8.774,00 |
| 17.09.2024 | 236,00 | 240,00 | 235,00 | 238,00 | 1,10% | 5.601,00 |
| 16.09.2024 | 241,20 | 243,00 | 234,80 | 235,40 | -3,13% | 14.798,00 |
| 13.09.2024 | 240,40 | 243,00 | 240,40 | 243,00 | 1,25% | 9.975,00 |
| 12.09.2024 | 238,00 | 240,60 | 237,20 | 240,00 | 1,44% | 4.974,00 |
| 11.09.2024 | 237,00 | 237,40 | 233,20 | 236,60 | 0,25% | 5.742,00 |
| 10.09.2024 | 234,00 | 238,60 | 234,00 | 236,00 | 0,68% | 7.015,00 |
| 09.09.2024 | 233,00 | 235,20 | 232,40 | 234,40 | 1,03% | 9.683,00 |
| 06.09.2024 | 231,00 | 235,00 | 228,00 | 232,00 | 0,43% | 5.963,00 |
| 05.09.2024 | 230,00 | 232,40 | 228,20 | 231,00 | -0,35% | 4.733,00 |
| 04.09.2024 | 233,20 | 233,80 | 230,40 | 231,80 | -1,86% | 7.490,00 |
| 03.09.2024 | 233,60 | 236,40 | 233,40 | 236,20 | 1,20% | 4.089,00 |
| 02.09.2024 | 231,40 | 234,20 | 228,00 | 233,40 | -0,60% | 7.019,00 |
| 30.08.2024 | 231,40 | 237,00 | 220,20 | 234,80 | 0,17% | 19.329,00 |
| 29.08.2024 | 232,20 | 235,40 | 230,40 | 234,40 | 0,51% | 6.107,00 |
| 28.08.2024 | 232,40 | 234,20 | 229,80 | 233,20 | 0,26% | 4.788,00 |
| 27.08.2024 | 233,80 | 235,20 | 230,80 | 232,60 | -0,85% | 7.858,00 |
| 26.08.2024 | 231,40 | 236,60 | 230,40 | 234,60 | 0,95% | 5.387,00 |
| 23.08.2024 | 233,00 | 234,00 | 229,80 | 232,40 | -0,26% | 9.796,00 |
| 22.08.2024 | 232,40 | 237,00 | 231,60 | 233,00 | -0,17% | 7.966,00 |
| 21.08.2024 | 226,80 | 233,40 | 225,80 | 233,40 | 3,09% | 8.629,00 |
| 20.08.2024 | 226,80 | 227,80 | 225,20 | 226,40 | -0,18% | 9.682,00 |
| 19.08.2024 | 230,00 | 230,60 | 225,20 | 226,80 | -1,31% | 10.111,00 |
| 16.08.2024 | 231,00 | 232,20 | 227,60 | 229,80 | -0,35% | 11.821,00 |
| 15.08.2024 | 228,00 | 231,40 | 226,80 | 230,60 | 1,14% | 4.976,00 |
| 14.08.2024 | 223,20 | 230,40 | 223,20 | 228,00 | 2,43% | 8.048,00 |
| 13.08.2024 | 228,00 | 230,00 | 220,00 | 222,60 | -1,94% | 27.331,00 |
| 12.08.2024 | 229,20 | 232,00 | 223,60 | 227,00 | 3,18% | 39.685,00 |
| 09.08.2024 | 202,00 | 244,20 | 200,60 | 220,00 | 9,24% | 40.462,00 |
| 08.08.2024 | 198,00 | 204,00 | 194,70 | 201,40 | 0,70% | 9.148,00 |
| 07.08.2024 | 196,40 | 201,20 | 196,40 | 200,00 | 1,83% | 3.409,00 |
| 06.08.2024 | 195,90 | 197,80 | 190,80 | 196,40 | 0,31% | 7.425,00 |
| 05.08.2024 | 193,20 | 197,00 | 185,80 | 195,80 | -1,46% | 9.297,00 |
| 02.08.2024 | 200,20 | 200,20 | 195,30 | 198,70 | -0,75% | 8.469,00 |
| 01.08.2024 | 203,40 | 207,60 | 198,50 | 200,20 | -1,38% | 11.044,00 |
| 31.07.2024 | 204,40 | 205,60 | 202,20 | 203,00 | -0,49% | 4.846,00 |
| 30.07.2024 | 203,00 | 204,20 | 201,00 | 204,00 | 0,49% | 8.932,00 |
| 29.07.2024 | 204,00 | 204,20 | 202,00 | 203,00 | 0,00% | 7.729,00 |
| 26.07.2024 | 199,00 | 204,60 | 199,00 | 203,00 | 2,11% | 8.995,00 |
| 25.07.2024 | 196,60 | 198,80 | 194,50 | 198,80 | 0,66% | 10.726,00 |
| 24.07.2024 | 197,00 | 198,70 | 196,50 | 197,50 | -0,25% | 6.498,00 |
| 23.07.2024 | 196,30 | 198,90 | 195,00 | 198,00 | 1,54% | 7.653,00 |
| 22.07.2024 | 193,90 | 196,90 | 193,90 | 195,00 | 0,98% | 8.698,00 |
| 19.07.2024 | 197,00 | 197,70 | 190,30 | 193,10 | -1,88% | 5.066,00 |
| 18.07.2024 | 193,90 | 199,20 | 190,80 | 196,80 | 1,29% | 12.454,00 |
| 17.07.2024 | 186,60 | 194,30 | 181,90 | 194,30 | 4,69% | 17.462,00 |
| 16.07.2024 | 185,80 | 185,80 | 179,20 | 185,60 | -0,27% | 6.157,00 |
| 15.07.2024 | 186,10 | 190,60 | 185,90 | 186,10 | -0,27% | 11.795,00 |
| 12.07.2024 | 183,80 | 187,20 | 183,50 | 186,60 | 1,97% | 6.697,00 |
| 11.07.2024 | 184,40 | 184,40 | 181,80 | 183,00 | -0,22% | 3.120,00 |
| 10.07.2024 | 180,00 | 183,40 | 178,20 | 183,40 | 1,83% | 5.073,00 |
| 09.07.2024 | 184,80 | 185,80 | 180,10 | 180,10 | -2,01% | 5.709,00 |
| 08.07.2024 | 184,60 | 186,20 | 182,30 | 183,80 | -0,97% | 5.036,00 |
| 05.07.2024 | 184,30 | 187,40 | 183,70 | 185,60 | 1,09% | 5.891,00 |
| 04.07.2024 | 184,80 | 185,90 | 183,60 | 183,60 | -1,18% | 1.856,00 |
| 03.07.2024 | 184,10 | 187,90 | 183,00 | 185,80 | 1,47% | 6.544,00 |
| 02.07.2024 | 180,50 | 184,10 | 179,90 | 183,10 | 1,44% | 5.333,00 |
| 01.07.2024 | 178,50 | 182,20 | 176,90 | 180,50 | 2,73% | 12.212,00 |
| 28.06.2024 | 176,80 | 176,80 | 173,50 | 175,70 | -0,06% | 10.280,00 |
| 27.06.2024 | 180,50 | 181,60 | 175,30 | 175,80 | -2,66% | 6.968,00 |
| 26.06.2024 | 179,00 | 182,10 | 178,60 | 180,60 | 1,01% | 11.989,00 |
| 25.06.2024 | 179,30 | 179,80 | 175,60 | 178,80 | -0,61% | 7.097,00 |
| 24.06.2024 | 177,80 | 181,80 | 175,00 | 179,90 | 0,28% | 7.287,00 |
| 21.06.2024 | 181,00 | 182,00 | 177,90 | 179,40 | -1,27% | 7.648,00 |
| 20.06.2024 | 178,50 | 182,50 | 178,50 | 181,70 | 1,79% | 5.125,00 |
| 19.06.2024 | 182,00 | 182,60 | 177,50 | 178,50 | -1,92% | 5.360,00 |