2,100€
0,48%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,12 | 2,12 | 2,05 | 2,05 | -1,91% | - |
| 08.01.2026 | 2,24 | 2,24 | 2,09 | 2,09 | -5,43% | - |
| 07.01.2026 | 1,88 | 2,21 | 1,88 | 2,21 | 19,46% | 480,00 |
| 06.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 05.01.2026 | 1,90 | 1,90 | 1,82 | 1,82 | -2,67% | - |
| 02.01.2026 | 1,91 | 1,91 | 1,87 | 1,87 | 0,86% | - |
| 30.12.2025 | 1,91 | 1,94 | 1,85 | 1,85 | -1,07% | 5.221,00 |
| 29.12.2025 | 1,95 | 1,95 | 1,87 | 1,87 | 1,85% | 221,00 |
| 23.12.2025 | 1,86 | 1,92 | 1,84 | 1,84 | 0,55% | 54,00 |
| 22.12.2025 | 1,85 | 1,91 | 1,83 | 1,83 | 0,66% | 5.314,00 |
| 19.12.2025 | 1,73 | 1,82 | 1,73 | 1,82 | 7,07% | 2.356,00 |
| 18.12.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 1,07% | - |
| 17.12.2025 | 1,78 | 1,78 | 1,68 | 1,68 | -3,67% | - |
| 16.12.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -1,25% | - |
| 15.12.2025 | 1,80 | 1,91 | 1,77 | 1,77 | -0,23% | 2.200,00 |
| 12.12.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -1,88% | - |
| 11.12.2025 | 1,95 | 1,95 | 1,80 | 1,80 | -6,04% | 2.549,00 |
| 10.12.2025 | 1,75 | 1,92 | 1,75 | 1,92 | 11,63% | 100,00 |
| 09.12.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -3,91% | - |
| 08.12.2025 | 1,89 | 1,89 | 1,79 | 1,79 | -3,56% | 15.679,00 |
| 05.12.2025 | 1,69 | 1,86 | 1,69 | 1,86 | 7,66% | - |
| 04.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,01% | - |
| 03.12.2025 | 1,41 | 1,69 | 1,41 | 1,69 | 19,69% | - |
| 02.12.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,67% | - |
| 01.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 28.11.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,42% | - |
| 27.11.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,85% | - |
| 26.11.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,60% | - |
| 25.11.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -3,86% | - |
| 24.11.2025 | 1,41 | 1,56 | 1,41 | 1,56 | 10,51% | 1.396,00 |
| 21.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,85% | - |
| 20.11.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -4,70% | - |
| 19.11.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,49% | - |
| 18.11.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,68% | - |
| 17.11.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,75% | - |
| 14.11.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,36% | - |
| 13.11.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -0,98% | - |
| 12.11.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -3,42% | - |
| 11.11.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 4,83% | - |
| 10.11.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 3,19% | - |
| 07.11.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,22% | - |
| 06.11.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -3,65% | - |
| 05.11.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 1,66% | 6.508,00 |
| 04.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 31.10.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,91% | - |
| 30.10.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,74% | - |
| 29.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,49% | - |
| 28.10.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,72% | - |
| 27.10.2025 | 1,55 | 1,68 | 1,55 | 1,68 | 7,99% | - |
| 24.10.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -4,43% | - |
| 23.10.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 22.10.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 21.10.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -3,29% | - |
| 20.10.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -2,30% | - |
| 17.10.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 16.10.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -2,94% | - |
| 15.10.2025 | 2,78 | 2,78 | 1,83 | 1,83 | -33,91% | - |
| 14.10.2025 | 2,88 | 2,88 | 2,78 | 2,78 | -3,48% | - |
| 13.10.2025 | 2,97 | 2,97 | 2,88 | 2,88 | -3,04% | - |
| 10.10.2025 | 3,02 | 3,02 | 2,97 | 2,97 | -1,82% | - |
| 09.10.2025 | 3,01 | 3,02 | 3,01 | 3,02 | 0,50% | - |
| 08.10.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -0,50% | - |
| 07.10.2025 | 3,05 | 3,09 | 3,02 | 3,02 | -0,98% | 2.402,00 |
| 06.10.2025 | 3,10 | 3,10 | 3,05 | 3,05 | -1,61% | - |
| 03.10.2025 | 3,09 | 3,10 | 3,09 | 3,10 | 0,32% | - |
| 02.10.2025 | 3,12 | 3,12 | 3,09 | 3,09 | -0,96% | - |
| 01.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 30.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 29.09.2025 | 3,09 | 3,12 | 3,09 | 3,12 | 0,97% | - |
| 26.09.2025 | 3,15 | 3,15 | 3,09 | 3,09 | -1,90% | - |
| 25.09.2025 | 3,05 | 3,15 | 3,05 | 3,15 | 2,77% | - |
| 24.09.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | - |
| 23.09.2025 | 2,99 | 3,07 | 2,99 | 3,07 | 2,68% | - |
| 22.09.2025 | 3,02 | 3,02 | 2,99 | 2,99 | -1,00% | - |
| 19.09.2025 | 2,99 | 3,03 | 2,99 | 3,02 | 0,84% | 1.885,00 |
| 18.09.2025 | 3,00 | 3,00 | 2,99 | 2,99 | -1,81% | - |
| 17.09.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,00% | - |
| 16.09.2025 | 3,06 | 3,06 | 3,05 | 3,05 | -0,33% | - |
| 15.09.2025 | 3,11 | 3,11 | 3,06 | 3,06 | -1,61% | - |
| 12.09.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -0,32% | - |
| 10.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,48% | - |
| 09.09.2025 | 3,15 | 3,18 | 3,10 | 3,13 | 1,29% | - |
| 05.09.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,00% | - |
| 04.09.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -0,48% | - |
| 03.09.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,00% | - |
| 02.09.2025 | 3,21 | 3,21 | 3,11 | 3,11 | -3,12% | - |
| 01.09.2025 | 3,28 | 3,28 | 3,21 | 3,21 | -2,14% | 2.559,00 |
| 29.08.2025 | 3,30 | 3,30 | 3,28 | 3,28 | -0,76% | - |
| 28.08.2025 | 3,18 | 3,30 | 3,18 | 3,30 | 3,77% | - |
| 27.08.2025 | 3,21 | 3,21 | 3,18 | 3,18 | -0,78% | - |
| 26.08.2025 | 3,37 | 3,37 | 3,21 | 3,21 | -4,75% | - |
| 25.08.2025 | 3,44 | 3,49 | 3,37 | 3,37 | -2,18% | 1.639,00 |
| 22.08.2025 | 3,25 | 3,44 | 3,25 | 3,44 | 6,01% | - |
| 21.08.2025 | 3,33 | 3,33 | 3,25 | 3,25 | -2,41% | - |
| 20.08.2025 | 3,39 | 3,39 | 3,33 | 3,33 | -1,77% | - |
| 19.08.2025 | 3,60 | 3,60 | 3,39 | 3,39 | 12,83% | 10.057,00 |
| 18.08.2025 | 3,12 | 3,12 | 3,00 | 3,00 | -3,69% | - |
| 15.08.2025 | 3,14 | 3,14 | 3,12 | 3,12 | -0,64% | - |
| 14.08.2025 | 3,12 | 3,14 | 3,12 | 3,14 | 0,48% | - |