260,400€
0,39%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 260,90 | 261,30 | 259,70 | 260,50 | 0,15% | - |
| 19.12.2024 | 258,00 | 261,40 | 248,10 | 260,10 | -0,12% | - |
| 18.12.2024 | 260,30 | 261,00 | 259,50 | 260,40 | -0,04% | - |
| 17.12.2024 | 259,60 | 261,00 | 259,60 | 260,50 | 0,19% | - |
| 16.12.2024 | 260,10 | 261,20 | 260,00 | 260,00 | -0,23% | - |
| 13.12.2024 | 260,10 | 261,20 | 259,70 | 260,60 | 0,19% | - |
| 12.12.2024 | 259,90 | 260,90 | 259,70 | 260,10 | -0,12% | - |
| 11.12.2024 | 259,90 | 260,80 | 259,50 | 260,40 | 0,31% | - |
| 10.12.2024 | 260,70 | 260,80 | 259,50 | 259,60 | -0,08% | - |
| 09.12.2024 | 259,90 | 261,20 | 259,70 | 259,80 | -0,08% | - |
| 06.12.2024 | 259,70 | 260,80 | 259,70 | 260,00 | 0,08% | - |
| 05.12.2024 | 259,90 | 260,80 | 259,70 | 259,80 | -0,08% | - |
| 04.12.2024 | 259,80 | 260,80 | 259,60 | 260,00 | 0,04% | - |
| 03.12.2024 | 260,30 | 261,00 | 259,60 | 259,90 | -0,23% | - |
| 02.12.2024 | 260,50 | 261,10 | 259,70 | 260,50 | 0,08% | - |
| 29.11.2024 | 259,90 | 261,00 | 259,40 | 260,30 | -0,12% | - |
| 28.11.2024 | 260,00 | 260,80 | 259,50 | 260,60 | 0,00% | - |
| 27.11.2024 | 260,30 | 261,40 | 259,60 | 260,60 | 0,00% | - |
| 26.11.2024 | 260,30 | 261,00 | 259,80 | 260,60 | 0,35% | - |
| 25.11.2024 | 259,40 | 260,80 | 259,10 | 259,70 | -0,08% | - |
| 22.11.2024 | 260,60 | 261,30 | 259,20 | 259,90 | -0,31% | - |
| 21.11.2024 | 259,60 | 261,20 | 259,30 | 260,70 | -0,04% | - |
| 20.11.2024 | 259,00 | 261,30 | 255,10 | 260,80 | 0,54% | - |
| 19.11.2024 | 259,30 | 260,90 | 258,30 | 259,40 | -0,15% | - |
| 18.11.2024 | 259,70 | 260,00 | 258,50 | 259,80 | 0,23% | - |
| 15.11.2024 | 259,70 | 260,50 | 258,60 | 259,20 | 0,08% | - |
| 14.11.2024 | 259,10 | 260,50 | 258,80 | 259,00 | -0,38% | - |
| 13.11.2024 | 260,70 | 261,20 | 258,90 | 260,00 | -0,08% | - |
| 12.11.2024 | 261,40 | 262,00 | 259,40 | 260,20 | -0,31% | - |
| 11.11.2024 | 261,40 | 262,20 | 260,70 | 261,00 | -0,50% | - |
| 08.11.2024 | 261,10 | 262,30 | 260,80 | 262,30 | 0,34% | - |
| 07.11.2024 | 260,90 | 262,70 | 260,30 | 261,40 | 0,31% | - |
| 06.11.2024 | 260,70 | 262,30 | 260,20 | 260,60 | -0,23% | - |
| 05.11.2024 | 261,50 | 261,70 | 259,50 | 261,20 | -0,08% | - |
| 04.11.2024 | 261,10 | 262,10 | 260,00 | 261,40 | -0,04% | - |
| 01.11.2024 | 261,30 | 261,80 | 260,40 | 261,50 | 0,04% | - |
| 31.10.2024 | 261,90 | 262,20 | 258,70 | 261,40 | 0,00% | - |
| 30.10.2024 | 262,70 | 262,70 | 261,10 | 261,40 | -0,19% | - |
| 29.10.2024 | 262,50 | 263,00 | 261,70 | 261,90 | -0,19% | - |
| 28.10.2024 | 262,70 | 263,10 | 261,20 | 262,40 | 0,34% | - |
| 25.10.2024 | 262,70 | 262,80 | 261,30 | 261,50 | -0,11% | - |
| 24.10.2024 | 262,40 | 263,00 | 261,50 | 261,80 | -0,04% | - |
| 23.10.2024 | 262,30 | 263,00 | 261,50 | 261,90 | -0,19% | - |
| 22.10.2024 | 263,50 | 263,60 | 261,80 | 262,40 | -0,53% | - |
| 21.10.2024 | 262,40 | 263,80 | 262,00 | 263,80 | 0,38% | - |
| 18.10.2024 | 263,10 | 263,90 | 262,20 | 262,80 | -0,11% | - |
| 17.10.2024 | 262,30 | 263,90 | 262,10 | 263,10 | 0,11% | - |
| 16.10.2024 | 263,40 | 263,40 | 262,20 | 262,80 | -0,23% | - |
| 15.10.2024 | 261,90 | 263,50 | 261,70 | 263,40 | 0,23% | - |
| 14.10.2024 | 262,70 | 263,30 | 262,00 | 262,80 | 0,15% | - |
| 11.10.2024 | 263,60 | 264,00 | 261,90 | 262,40 | -0,49% | - |
| 10.10.2024 | 263,70 | 264,50 | 261,90 | 263,70 | -0,11% | - |
| 09.10.2024 | 260,80 | 265,10 | 260,80 | 264,00 | 0,30% | - |
| 08.10.2024 | 262,60 | 264,30 | 262,20 | 263,20 | -0,04% | - |
| 07.10.2024 | 262,80 | 263,30 | 261,80 | 263,30 | 0,46% | - |
| 04.10.2024 | 262,90 | 266,00 | 261,70 | 262,10 | -0,19% | - |
| 03.10.2024 | 263,10 | 267,50 | 261,80 | 262,60 | 0,00% | - |
| 02.10.2024 | 262,20 | 263,80 | 261,70 | 262,60 | 0,11% | - |
| 01.10.2024 | 263,90 | 265,20 | 261,90 | 262,30 | -0,61% | - |
| 30.09.2024 | 266,30 | 267,30 | 262,20 | 263,90 | -1,20% | - |
| 27.09.2024 | 269,40 | 269,60 | 266,10 | 267,10 | -0,89% | - |
| 26.09.2024 | 264,80 | 270,30 | 264,80 | 269,50 | 0,94% | - |
| 25.09.2024 | 267,10 | 269,60 | 263,90 | 267,00 | -0,22% | 8,00 |
| 24.09.2024 | 261,60 | 272,20 | 261,60 | 267,60 | 1,52% | - |
| 23.09.2024 | 263,60 | 264,40 | 261,70 | 263,60 | 0,23% | - |
| 20.09.2024 | 260,80 | 265,00 | 260,00 | 263,00 | 0,57% | - |
| 19.09.2024 | 231,50 | 267,00 | 229,20 | 261,50 | 13,01% | - |
| 18.09.2024 | 238,90 | 239,00 | 230,70 | 231,40 | -3,14% | - |
| 17.09.2024 | 234,90 | 240,30 | 234,70 | 238,90 | 1,75% | - |
| 16.09.2024 | 242,90 | 243,40 | 234,50 | 234,80 | -3,41% | - |
| 13.09.2024 | 239,10 | 243,40 | 239,10 | 243,10 | 1,63% | - |
| 12.09.2024 | 235,80 | 240,60 | 235,80 | 239,20 | 1,44% | - |
| 11.09.2024 | 235,20 | 237,90 | 233,60 | 235,80 | 0,17% | - |
| 10.09.2024 | 232,80 | 239,10 | 232,80 | 235,40 | 0,94% | - |
| 09.09.2024 | 229,70 | 235,20 | 229,70 | 233,20 | 0,82% | - |
| 06.09.2024 | 229,50 | 235,00 | 229,30 | 231,30 | 0,70% | - |
| 05.09.2024 | 232,40 | 232,90 | 227,90 | 229,70 | -1,29% | - |
| 04.09.2024 | 235,80 | 235,90 | 230,20 | 232,70 | -1,02% | - |
| 03.09.2024 | 234,60 | 236,50 | 233,30 | 235,10 | 0,17% | - |
| 02.09.2024 | 230,20 | 234,70 | 228,40 | 234,70 | 0,90% | - |
| 30.08.2024 | 234,00 | 237,60 | 221,30 | 232,60 | 1,31% | - |
| 29.08.2024 | 231,90 | 235,80 | 229,60 | 229,60 | -0,99% | - |
| 28.08.2024 | 232,90 | 234,90 | 229,90 | 231,90 | -0,34% | - |
| 27.08.2024 | 234,80 | 235,50 | 231,00 | 232,70 | -0,64% | - |
| 26.08.2024 | 233,20 | 236,90 | 231,00 | 234,20 | 0,82% | - |
| 23.08.2024 | 234,30 | 234,70 | 229,70 | 232,30 | -0,68% | - |
| 22.08.2024 | 231,40 | 237,20 | 231,40 | 233,90 | 0,99% | - |
| 21.08.2024 | 226,50 | 233,60 | 225,70 | 231,60 | 2,43% | - |
| 20.08.2024 | 228,00 | 228,10 | 225,00 | 226,10 | -0,40% | - |
| 19.08.2024 | 226,00 | 231,00 | 224,90 | 227,00 | -0,61% | - |
| 16.08.2024 | 231,30 | 232,60 | 227,20 | 228,40 | -1,08% | - |
| 15.08.2024 | 226,90 | 231,80 | 226,20 | 230,90 | 1,72% | - |
| 14.08.2024 | 222,20 | 231,00 | 222,20 | 227,00 | 2,16% | - |
| 13.08.2024 | 227,30 | 230,30 | 219,80 | 222,20 | -2,11% | - |
| 12.08.2024 | 222,20 | 232,30 | 222,10 | 227,00 | 2,16% | - |
| 09.08.2024 | 201,25 | 244,50 | 200,65 | 222,20 | 10,41% | - |
| 08.08.2024 | 199,60 | 204,00 | 194,05 | 201,25 | 0,52% | - |
| 07.08.2024 | 198,00 | 201,60 | 196,15 | 200,20 | 1,83% | - |
| 06.08.2024 | 196,00 | 198,25 | 190,10 | 196,60 | 0,33% | - |
| 05.08.2024 | 198,25 | 198,25 | 185,85 | 195,95 | -1,16% | - |