2,428€
1,57%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -0,42% | - |
| 08.09.2026 | 2,42 | 2,42 | 2,39 | 2,39 | 0,42% | - |
| 07.09.2026 | 2,33 | 2,38 | 2,33 | 2,38 | 2,15% | - |
| 04.09.2026 | 2,34 | 2,34 | 2,33 | 2,33 | 0,22% | - |
| 03.09.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 02.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 01.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 31.08.2026 | 2,43 | 2,43 | 2,36 | 2,36 | -2,89% | - |
| 28.08.2026 | 2,35 | 2,43 | 2,35 | 2,43 | 3,19% | - |
| 27.08.2026 | 2,40 | 2,40 | 2,35 | 2,35 | -2,29% | - |
| 26.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,05% | - |
| 25.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 24.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 21.08.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 5,35% | - |
| 20.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,06% | - |
| 19.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,26% | - |
| 18.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 17.08.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -1,00% | - |
| 14.08.2026 | 2,51 | 2,51 | 2,49 | 2,49 | 0,61% | - |
| 13.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 12.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,02% | - |
| 11.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 10.08.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,40% | - |
| 07.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | - |
| 06.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,63% | - |
| 05.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 04.08.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -0,61% | - |
| 03.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 31.07.2026 | 2,51 | 2,51 | 2,47 | 2,47 | -3,14% | - |
| 30.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 6,49% | - |
| 29.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -3,63% | - |
| 28.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,06% | - |
| 27.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 24.07.2026 | 2,41 | 2,43 | 2,41 | 2,43 | -1,62% | - |
| 23.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,40% | - |
| 22.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | - |
| 21.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 20.07.2026 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | - |
| 17.07.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -6,49% | - |
| 16.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -8,72% | - |
| 15.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 11,15% | - |
| 14.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 13.07.2026 | 2,57 | 2,74 | 2,57 | 2,74 | 6,63% | - |
| 10.07.2026 | 2,33 | 2,57 | 2,33 | 2,57 | 9,85% | - |
| 09.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 08.07.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -6,97% | - |
| 07.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,95% | - |
| 06.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 03.07.2026 | 2,52 | 2,56 | 2,52 | 2,56 | -4,66% | - |
| 02.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 01.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,49% | - |
| 30.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 29.06.2026 | 2,71 | 2,71 | 2,61 | 2,61 | -3,51% | - |
| 26.06.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -2,17% | - |
| 25.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,54% | - |
| 24.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | - |
| 23.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 22.06.2026 | 2,85 | 2,85 | 2,73 | 2,73 | 1,49% | - |
| 19.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 18.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,70% | - |
| 17.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,31% | - |
| 16.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 15.06.2026 | 2,78 | 2,78 | 2,68 | 2,68 | -5,47% | - |
| 12.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -3,08% | - |
| 11.06.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,85% | - |
| 10.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 09.06.2026 | 3,10 | 3,10 | 2,98 | 2,98 | -3,72% | - |
| 08.06.2026 | 3,09 | 3,10 | 3,09 | 3,10 | 0,32% | - |
| 05.06.2026 | 3,24 | 3,24 | 3,09 | 3,09 | -4,78% | - |
| 04.06.2026 | 3,48 | 3,48 | 3,24 | 3,24 | -6,90% | - |
| 03.06.2026 | 3,58 | 3,58 | 3,48 | 3,48 | -2,79% | - |
| 02.06.2026 | 3,42 | 3,58 | 3,42 | 3,58 | 11,88% | - |
| 01.06.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 29.05.2026 | 3,28 | 3,28 | 3,20 | 3,20 | -2,44% | - |
| 28.05.2026 | 3,44 | 3,44 | 3,28 | 3,28 | -4,65% | - |
| 27.05.2026 | 3,63 | 3,63 | 3,44 | 3,44 | -5,10% | - |
| 26.05.2026 | 3,37 | 3,63 | 3,37 | 3,63 | 7,73% | - |
| 25.05.2026 | 3,05 | 3,37 | 3,05 | 3,37 | 10,33% | - |
| 22.05.2026 | 2,82 | 3,05 | 2,82 | 3,05 | 8,16% | - |
| 21.05.2026 | 2,70 | 2,82 | 2,70 | 2,82 | 4,44% | - |
| 20.05.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 7,78% | - |
| 19.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 18.05.2026 | 2,57 | 2,57 | 2,51 | 2,51 | -2,53% | - |
| 15.05.2026 | 2,67 | 2,67 | 2,57 | 2,57 | -2,28% | - |
| 14.05.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 3,14% | - |
| 13.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -4,32% | - |
| 12.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 11.05.2026 | 2,47 | 2,67 | 2,47 | 2,67 | 8,11% | - |
| 08.05.2026 | 2,53 | 2,53 | 2,47 | 2,47 | -5,56% | - |
| 07.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,55% | - |
| 06.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 05.05.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 1,19% | - |
| 04.05.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 3,07% | - |
| 30.04.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -4,69% | - |
| 29.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 28.04.2026 | 2,61 | 2,61 | 2,56 | 2,56 | -1,92% | - |
| 27.04.2026 | 2,31 | 2,80 | 2,31 | 2,61 | 8,75% | 1.900,00 |
| 24.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 23.04.2026 | 2,52 | 2,52 | 2,40 | 2,40 | -4,76% | - |
| 22.04.2026 | 2,69 | 2,69 | 2,52 | 2,52 | -6,32% | - |