182,100€
2,88%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 177,95 | 182,50 | 177,95 | 182,00 | 1,96% | - |
| 19.06.2024 | 182,30 | 183,05 | 177,40 | 178,50 | -1,95% | - |
| 18.06.2024 | 178,90 | 182,40 | 175,30 | 182,05 | 1,87% | - |
| 17.06.2024 | 180,00 | 186,75 | 178,55 | 178,70 | 0,11% | - |
| 14.06.2024 | 192,40 | 192,70 | 177,00 | 178,50 | -7,01% | - |
| 13.06.2024 | 197,75 | 199,35 | 191,40 | 191,95 | -3,08% | - |
| 12.06.2024 | 194,10 | 198,60 | 190,50 | 198,05 | 1,67% | - |
| 11.06.2024 | 194,90 | 199,35 | 192,70 | 194,80 | -0,13% | - |
| 10.06.2024 | 200,90 | 201,30 | 188,25 | 195,05 | -3,20% | - |
| 07.06.2024 | 199,15 | 203,10 | 199,10 | 201,50 | 1,03% | - |
| 06.06.2024 | 198,95 | 201,80 | 197,10 | 199,45 | 0,20% | - |
| 05.06.2024 | 193,60 | 199,20 | 193,45 | 199,05 | 3,05% | - |
| 04.06.2024 | 192,30 | 194,65 | 189,20 | 193,15 | 0,39% | - |
| 03.06.2024 | 188,00 | 193,30 | 188,00 | 192,40 | 1,32% | - |
| 31.05.2024 | 196,70 | 196,80 | 188,25 | 189,90 | -3,38% | - |
| 30.05.2024 | 194,90 | 200,35 | 194,60 | 196,55 | 1,00% | - |
| 29.05.2024 | 192,90 | 196,40 | 192,50 | 194,60 | 0,15% | - |
| 28.05.2024 | 194,15 | 197,55 | 192,80 | 194,30 | 0,08% | - |
| 27.05.2024 | 193,90 | 195,35 | 192,55 | 194,15 | 0,05% | - |
| 24.05.2024 | 196,95 | 197,70 | 192,80 | 194,05 | -1,47% | - |
| 23.05.2024 | 194,60 | 198,15 | 193,20 | 196,95 | 1,44% | - |
| 22.05.2024 | 193,55 | 195,15 | 192,65 | 194,15 | 0,36% | - |
| 21.05.2024 | 193,70 | 195,05 | 191,60 | 193,45 | -0,31% | - |
| 20.05.2024 | 191,60 | 195,65 | 187,20 | 194,05 | 1,28% | - |
| 17.05.2024 | 195,40 | 195,55 | 191,05 | 191,60 | -2,15% | - |
| 16.05.2024 | 197,90 | 203,50 | 194,35 | 195,80 | -1,09% | - |
| 15.05.2024 | 192,00 | 198,70 | 192,00 | 197,95 | 2,14% | - |
| 14.05.2024 | 190,55 | 194,45 | 190,30 | 193,80 | 1,71% | - |
| 13.05.2024 | 185,65 | 191,30 | 185,30 | 190,55 | 2,78% | - |
| 10.05.2024 | 183,40 | 186,55 | 183,00 | 185,40 | 0,19% | - |
| 09.05.2024 | 185,15 | 187,15 | 184,20 | 185,05 | -0,24% | - |
| 08.05.2024 | 180,15 | 186,40 | 180,15 | 185,50 | 2,97% | - |
| 07.05.2024 | 181,10 | 181,35 | 177,40 | 180,15 | -0,17% | - |
| 06.05.2024 | 179,40 | 181,80 | 178,75 | 180,45 | 0,61% | - |
| 03.05.2024 | 175,65 | 180,80 | 175,10 | 179,35 | 2,22% | - |
| 02.05.2024 | 174,20 | 176,15 | 171,65 | 175,45 | 0,69% | - |
| 30.04.2024 | 178,45 | 178,55 | 168,80 | 174,25 | -2,33% | - |
| 29.04.2024 | 181,30 | 182,25 | 178,00 | 178,40 | -1,79% | - |
| 26.04.2024 | 177,55 | 182,90 | 176,55 | 181,65 | 1,91% | - |
| 25.04.2024 | 182,70 | 183,00 | 175,25 | 178,25 | -2,62% | - |
| 24.04.2024 | 181,55 | 185,05 | 181,25 | 183,05 | 0,94% | - |
| 23.04.2024 | 180,15 | 182,60 | 179,20 | 181,35 | 0,69% | - |
| 22.04.2024 | 175,90 | 182,85 | 175,85 | 180,10 | 2,71% | - |
| 19.04.2024 | 178,20 | 179,90 | 175,35 | 175,35 | -2,37% | - |
| 18.04.2024 | 183,00 | 183,85 | 178,30 | 179,60 | -1,75% | - |
| 17.04.2024 | 180,70 | 187,75 | 180,70 | 182,80 | 0,74% | - |
| 16.04.2024 | 180,10 | 182,10 | 178,95 | 181,45 | -0,38% | - |
| 15.04.2024 | 180,35 | 184,25 | 180,35 | 182,15 | 0,94% | - |
| 12.04.2024 | 184,70 | 186,65 | 178,65 | 180,45 | -1,93% | - |
| 11.04.2024 | 184,00 | 185,45 | 181,10 | 184,00 | 0,08% | - |
| 10.04.2024 | 188,95 | 189,50 | 182,65 | 183,85 | -2,62% | - |
| 09.04.2024 | 188,00 | 191,75 | 187,20 | 188,80 | 0,29% | - |
| 08.04.2024 | 184,95 | 189,00 | 184,85 | 188,25 | 1,35% | - |
| 05.04.2024 | 184,50 | 186,70 | 182,10 | 185,75 | -0,13% | - |
| 04.04.2024 | 184,75 | 187,20 | 181,70 | 186,00 | 0,65% | - |
| 03.04.2024 | 180,00 | 186,95 | 179,90 | 184,80 | 2,24% | - |
| 02.04.2024 | 187,35 | 187,80 | 179,80 | 180,75 | -3,50% | - |
| 28.03.2024 | 184,00 | 190,20 | 175,45 | 187,30 | 1,79% | - |
| 27.03.2024 | 181,70 | 185,45 | 180,25 | 184,00 | 1,55% | - |
| 26.03.2024 | 183,40 | 184,60 | 180,85 | 181,20 | -1,01% | - |
| 25.03.2024 | 183,60 | 183,95 | 177,30 | 183,05 | -0,30% | - |
| 22.03.2024 | 186,50 | 187,20 | 180,05 | 183,60 | -1,24% | - |
| 21.03.2024 | 181,75 | 187,50 | 180,20 | 185,90 | 1,95% | - |
| 20.03.2024 | 179,75 | 186,45 | 179,75 | 182,35 | 1,45% | - |
| 19.03.2024 | 179,80 | 182,55 | 177,75 | 179,75 | -0,06% | - |
| 18.03.2024 | 182,15 | 185,10 | 178,60 | 179,85 | -1,24% | - |
| 15.03.2024 | 178,60 | 184,25 | 177,85 | 182,10 | 1,96% | - |
| 14.03.2024 | 172,75 | 180,35 | 171,75 | 178,60 | 3,42% | - |
| 13.03.2024 | 178,20 | 179,15 | 172,45 | 172,70 | -2,87% | - |
| 12.03.2024 | 177,15 | 179,25 | 174,55 | 177,80 | 0,17% | - |
| 11.03.2024 | 179,00 | 181,50 | 173,75 | 177,50 | -1,80% | - |
| 08.03.2024 | 174,05 | 182,30 | 172,55 | 180,75 | 4,33% | - |
| 07.03.2024 | 164,50 | 174,85 | 164,10 | 173,25 | 5,06% | - |
| 06.03.2024 | 164,40 | 166,15 | 162,65 | 164,90 | 0,52% | - |
| 05.03.2024 | 166,30 | 167,20 | 162,75 | 164,05 | -1,65% | - |
| 04.03.2024 | 162,45 | 171,75 | 162,05 | 166,80 | 2,65% | - |
| 01.03.2024 | 161,35 | 163,30 | 159,55 | 162,50 | 0,93% | - |
| 29.02.2024 | 162,90 | 163,20 | 159,70 | 161,00 | -0,71% | - |
| 28.02.2024 | 160,90 | 163,30 | 159,60 | 162,15 | 0,25% | - |
| 27.02.2024 | 160,30 | 163,15 | 159,45 | 161,75 | 0,78% | - |
| 26.02.2024 | 157,70 | 160,95 | 156,25 | 160,50 | 1,61% | - |
| 23.02.2024 | 157,55 | 161,30 | 156,35 | 157,95 | -0,19% | - |
| 22.02.2024 | 155,80 | 163,05 | 155,35 | 158,25 | 2,00% | - |
| 21.02.2024 | 153,35 | 155,35 | 152,00 | 155,15 | 1,24% | - |
| 20.02.2024 | 152,85 | 154,80 | 151,60 | 153,25 | 0,26% | - |
| 19.02.2024 | 154,75 | 155,00 | 152,05 | 152,85 | -1,13% | - |
| 16.02.2024 | 157,80 | 159,00 | 152,50 | 154,60 | -1,93% | - |
| 15.02.2024 | 155,60 | 158,20 | 155,10 | 157,65 | 1,61% | - |
| 14.02.2024 | 152,25 | 157,05 | 150,90 | 155,15 | 2,54% | - |
| 13.02.2024 | 156,35 | 156,95 | 149,60 | 151,30 | -2,92% | - |
| 12.02.2024 | 158,10 | 159,55 | 155,40 | 155,85 | -1,52% | - |
| 09.02.2024 | 158,80 | 160,10 | 154,95 | 158,25 | -0,31% | - |
| 08.02.2024 | 154,45 | 160,05 | 154,20 | 158,75 | 2,75% | - |
| 07.02.2024 | 153,80 | 155,85 | 152,10 | 154,50 | 0,32% | - |
| 06.02.2024 | 157,00 | 157,40 | 152,65 | 154,00 | -1,91% | - |
| 05.02.2024 | 157,10 | 157,95 | 153,95 | 157,00 | -0,19% | - |
| 02.02.2024 | 158,65 | 162,95 | 155,80 | 157,30 | -0,85% | - |
| 01.02.2024 | 155,25 | 163,10 | 154,90 | 158,65 | 1,93% | - |
| 31.01.2024 | 154,65 | 157,80 | 153,80 | 155,65 | 0,55% | - |
| 30.01.2024 | 155,45 | 156,65 | 153,75 | 154,80 | -0,96% | - |