2,245€
0,54%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -0,36% | - |
| 20.10.2026 | 2,38 | 2,39 | 2,19 | 2,23 | -6,57% | - |
| 19.10.2026 | 2,43 | 2,43 | 2,35 | 2,39 | -1,77% | - |
| 16.10.2026 | 2,31 | 2,46 | 2,28 | 2,43 | 5,19% | - |
| 15.10.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -4,14% | - |
| 14.10.2026 | 2,64 | 2,65 | 2,40 | 2,41 | -9,18% | - |
| 13.10.2026 | 2,48 | 2,67 | 2,46 | 2,66 | 7,01% | 2.211,00 |
| 12.10.2026 | 2,28 | 2,48 | 2,28 | 2,48 | 9,14% | - |
| 09.10.2026 | 2,26 | 2,31 | 2,21 | 2,28 | 0,22% | 11,00 |
| 08.10.2026 | 2,25 | 2,27 | 2,20 | 2,27 | 0,09% | - |
| 07.10.2026 | 2,27 | 2,27 | 2,22 | 2,27 | 0,80% | - |
| 06.10.2026 | 2,25 | 2,33 | 2,24 | 2,25 | 0,22% | - |
| 05.10.2026 | 2,30 | 2,30 | 2,23 | 2,25 | -2,60% | - |
| 02.10.2026 | 2,26 | 2,32 | 2,20 | 2,31 | 2,67% | - |
| 01.10.2026 | 2,27 | 2,33 | 2,24 | 2,25 | -4,47% | 14.529,00 |
| 30.09.2026 | 2,24 | 2,35 | 2,21 | 2,35 | 5,24% | 12.624,00 |
| 29.09.2026 | 2,24 | 2,29 | 2,21 | 2,23 | -1,11% | - |
| 28.09.2026 | 2,13 | 2,26 | 2,13 | 2,26 | 5,86% | - |
| 25.09.2026 | 2,16 | 2,17 | 2,09 | 2,13 | -1,84% | - |
| 24.09.2026 | 2,16 | 2,17 | 2,12 | 2,17 | 0,46% | - |
| 23.09.2026 | 2,27 | 2,27 | 2,16 | 2,16 | -3,87% | - |
| 22.09.2026 | 2,30 | 2,34 | 2,25 | 2,25 | -2,51% | - |
| 21.09.2026 | 2,38 | 2,38 | 2,28 | 2,31 | -2,00% | - |
| 18.09.2026 | 2,37 | 2,40 | 2,35 | 2,36 | -0,63% | - |
| 17.09.2026 | 2,30 | 2,38 | 2,28 | 2,37 | 2,91% | - |
| 16.09.2026 | 2,26 | 2,32 | 2,25 | 2,30 | 2,81% | - |
| 15.09.2026 | 2,27 | 2,33 | 2,24 | 2,24 | -1,02% | 19.019,00 |
| 14.09.2026 | 2,38 | 2,38 | 2,25 | 2,26 | -4,03% | - |
| 11.09.2026 | 2,42 | 2,44 | 2,36 | 2,36 | -2,68% | - |
| 10.09.2026 | 2,42 | 2,49 | 2,40 | 2,42 | -0,21% | - |
| 09.09.2026 | 2,44 | 2,46 | 2,41 | 2,43 | -0,61% | - |
| 08.09.2026 | 2,48 | 2,52 | 2,40 | 2,44 | -2,20% | - |
| 07.09.2026 | 2,39 | 2,51 | 2,38 | 2,50 | 4,83% | 15.412,00 |
| 04.09.2026 | 2,39 | 2,39 | 2,35 | 2,38 | -0,42% | - |
| 03.09.2026 | 2,38 | 2,42 | 2,36 | 2,39 | 0,63% | - |
| 02.09.2026 | 2,41 | 2,42 | 2,34 | 2,38 | -1,20% | - |
| 01.09.2026 | 2,41 | 2,41 | 2,34 | 2,41 | 0,00% | - |
| 31.08.2026 | 2,48 | 2,48 | 2,40 | 2,41 | -2,87% | - |
| 28.08.2026 | 2,42 | 2,48 | 2,40 | 2,48 | 3,25% | - |
| 27.08.2026 | 2,43 | 2,46 | 2,39 | 2,40 | -1,96% | - |
| 26.08.2026 | 2,45 | 2,50 | 2,41 | 2,45 | -0,41% | 29.387,00 |
| 25.08.2026 | 2,45 | 2,48 | 2,44 | 2,46 | 1,24% | - |
| 24.08.2026 | 2,49 | 2,51 | 2,43 | 2,43 | -3,38% | - |
| 21.08.2026 | 2,40 | 2,51 | 2,40 | 2,51 | 4,14% | 6.233,00 |
| 20.08.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 1,05% | - |
| 19.08.2026 | 2,42 | 2,47 | 2,38 | 2,39 | -8,08% | 20.000,00 |
| 05.05.2026 | 2,61 | 2,63 | 2,56 | 2,60 | -2,33% | 350,00 |
| 04.05.2026 | 2,49 | 2,67 | 2,49 | 2,66 | 6,83% | 3.213,00 |
| 30.04.2026 | 2,56 | 2,57 | 2,45 | 2,49 | -3,04% | - |
| 29.04.2026 | 2,61 | 2,68 | 2,52 | 2,57 | -1,72% | - |
| 28.04.2026 | 2,66 | 2,66 | 2,53 | 2,61 | -1,77% | - |
| 27.04.2026 | 2,36 | 2,85 | 2,36 | 2,66 | 12,81% | 705,00 |
| 24.04.2026 | 2,45 | 2,47 | 2,34 | 2,36 | -3,83% | 3.143,00 |
| 23.04.2026 | 2,57 | 2,57 | 2,40 | 2,45 | -4,70% | - |
| 22.04.2026 | 2,74 | 2,74 | 2,51 | 2,57 | -6,16% | 3.801,00 |
| 21.04.2026 | 3,04 | 3,04 | 2,74 | 2,74 | -10,04% | 2.900,00 |
| 20.04.2026 | 2,75 | 3,05 | 2,66 | 3,05 | 10,04% | 8.783,00 |
| 17.04.2026 | 2,79 | 3,14 | 2,62 | 2,77 | -0,72% | 2.600,00 |
| 16.04.2026 | 2,41 | 2,82 | 2,36 | 2,79 | 16,49% | 1.600,00 |
| 15.04.2026 | 2,15 | 2,47 | 2,15 | 2,40 | 11,24% | 26.367,00 |
| 14.04.2026 | 1,98 | 2,25 | 1,93 | 2,15 | 11,27% | 2.016,00 |
| 13.04.2026 | 1,94 | 1,96 | 1,89 | 1,94 | -0,41% | - |
| 10.04.2026 | 1,93 | 1,99 | 1,93 | 1,94 | 0,78% | - |
| 09.04.2026 | 1,97 | 2,00 | 1,93 | 1,93 | -2,03% | - |
| 08.04.2026 | 1,87 | 2,03 | 1,83 | 1,97 | 7,36% | 8.370,00 |
| 07.04.2026 | 1,95 | 1,98 | 1,83 | 1,83 | -5,86% | 275,00 |
| 02.04.2026 | 1,94 | 1,95 | 1,86 | 1,95 | 0,21% | 3.647,00 |
| 01.04.2026 | 1,74 | 1,95 | 1,74 | 1,94 | 11,67% | - |
| 31.03.2026 | 1,72 | 1,77 | 1,71 | 1,74 | 1,10% | 1.301,00 |
| 30.03.2026 | 1,71 | 1,82 | 1,71 | 1,72 | 2,81% | 24.080,00 |
| 27.03.2026 | 1,66 | 1,72 | 1,66 | 1,67 | -1,88% | - |
| 26.03.2026 | 1,81 | 1,82 | 1,71 | 1,71 | -5,64% | - |
| 25.03.2026 | 1,62 | 1,87 | 1,62 | 1,81 | 8,46% | - |
| 24.03.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 1,96% | - |
| 23.03.2026 | 1,67 | 1,68 | 1,60 | 1,64 | -2,15% | - |
| 20.03.2026 | 1,71 | 1,75 | 1,66 | 1,67 | -2,34% | 2.100,00 |
| 19.03.2026 | 1,79 | 1,80 | 1,71 | 1,71 | -5,37% | 18.000,00 |
| 18.03.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 0,44% | - |
| 17.03.2026 | 1,79 | 1,82 | 1,79 | 1,80 | 0,45% | - |
| 16.03.2026 | 1,83 | 1,85 | 1,79 | 1,79 | -2,34% | 1.717,00 |
| 13.03.2026 | 1,93 | 1,93 | 1,83 | 1,84 | -4,97% | - |
| 12.03.2026 | 2,09 | 2,09 | 1,85 | 1,93 | -7,52% | 27.872,00 |
| 11.03.2026 | 2,06 | 2,09 | 2,05 | 2,09 | 1,21% | - |
| 10.03.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 5,09% | 75,00 |
| 09.03.2026 | 1,99 | 2,02 | 1,92 | 1,96 | -2,58% | - |
| 06.03.2026 | 2,05 | 2,07 | 1,99 | 2,02 | -1,85% | - |
| 05.03.2026 | 2,09 | 2,13 | 2,05 | 2,05 | -1,91% | 1.500,00 |
| 04.03.2026 | 2,06 | 2,09 | 1,98 | 2,09 | 3,26% | - |
| 03.03.2026 | 2,11 | 2,12 | 2,03 | 2,03 | -3,61% | 5.464,00 |
| 02.03.2026 | 2,09 | 2,11 | 1,96 | 2,10 | 0,48% | 2.010,00 |
| 27.02.2026 | 2,13 | 2,13 | 2,06 | 2,09 | -1,74% | - |
| 26.02.2026 | 2,09 | 2,16 | 2,09 | 2,13 | 1,91% | 2.323,00 |
| 25.02.2026 | 2,13 | 2,13 | 2,07 | 2,09 | -1,79% | - |
| 24.02.2026 | 2,13 | 2,16 | 2,13 | 2,13 | -0,23% | - |
| 23.02.2026 | 2,20 | 2,21 | 2,13 | 2,13 | -2,96% | - |
| 20.02.2026 | 2,19 | 2,20 | 2,16 | 2,20 | 0,23% | - |
| 19.02.2026 | 2,21 | 2,22 | 2,15 | 2,19 | -0,90% | - |
| 18.02.2026 | 2,14 | 2,23 | 2,11 | 2,21 | 3,41% | - |
| 17.02.2026 | 2,14 | 2,16 | 2,09 | 2,14 | 0,23% | 1.900,00 |
| 16.02.2026 | 2,21 | 2,27 | 2,09 | 2,14 | -3,31% | 2.626,00 |