2,465€
5,57%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,39 | 2,43 | 2,34 | 2,41 | 3,21% | - |
| 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% | - |
| 21.04.2026 | 3,00 | 3,00 | 2,69 | 2,69 | -10,18% | 3.750,00 |
| 20.04.2026 | 2,72 | 3,00 | 2,72 | 3,00 | 10,11% | 8.002,00 |
| 17.04.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -0,73% | - |
| 16.04.2026 | 2,35 | 2,84 | 2,35 | 2,74 | 16,84% | 1.500,00 |
| 15.04.2026 | 2,10 | 2,35 | 2,10 | 2,35 | 11,67% | - |
| 14.04.2026 | 1,88 | 2,10 | 1,88 | 2,10 | 10,99% | - |
| 13.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 10.04.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 0,75% | - |
| 09.04.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -2,19% | - |
| 08.04.2026 | 1,78 | 1,92 | 1,78 | 1,92 | 7,74% | - |
| 07.04.2026 | 1,90 | 1,90 | 1,78 | 1,78 | -6,01% | - |
| 02.04.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 0,21% | - |
| 01.04.2026 | 1,69 | 1,89 | 1,69 | 1,89 | 11,95% | - |
| 31.03.2026 | 1,67 | 1,69 | 1,67 | 1,69 | -1,97% | - |
| 30.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 4,11% | - |
| 27.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 26.03.2026 | 1,76 | 1,76 | 1,66 | 1,66 | -5,80% | - |
| 25.03.2026 | 1,62 | 1,76 | 1,62 | 1,76 | 8,79% | - |
| 24.03.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 2,02% | - |
| 23.03.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -2,22% | - |
| 20.03.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -2,41% | - |
| 19.03.2026 | 1,76 | 1,76 | 1,66 | 1,66 | -5,57% | - |
| 18.03.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,46% | - |
| 17.03.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,46% | - |
| 16.03.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -2,35% | - |
| 13.03.2026 | 1,88 | 1,88 | 1,78 | 1,78 | -5,11% | - |
| 12.03.2026 | 2,04 | 2,04 | 1,88 | 1,88 | -9,40% | - |
| 11.03.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 3,23% | - |
| 10.03.2026 | 1,91 | 2,01 | 1,91 | 2,01 | 5,02% | - |
| 09.03.2026 | 1,97 | 1,97 | 1,91 | 1,91 | -2,64% | - |
| 06.03.2026 | 2,00 | 2,00 | 1,97 | 1,97 | -1,70% | - |
| 05.03.2026 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | - |
| 04.03.2026 | 1,98 | 2,06 | 1,98 | 2,04 | 3,03% | 1.000,00 |
| 03.03.2026 | 2,10 | 2,10 | 1,98 | 1,98 | -2,46% | 1.500,00 |
| 02.03.2026 | 2,07 | 2,07 | 2,03 | 2,03 | -0,49% | - |
| 27.02.2026 | 2,11 | 2,11 | 2,04 | 2,04 | -1,92% | - |
| 26.02.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 1,96% | - |
| 25.02.2026 | 2,11 | 2,11 | 2,04 | 2,04 | -1,69% | - |
| 24.02.2026 | 2,11 | 2,11 | 2,08 | 2,08 | -0,24% | - |
| 23.02.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -3,03% | - |
| 20.02.2026 | 2,17 | 2,17 | 2,15 | 2,15 | 0,23% | - |
| 19.02.2026 | 2,19 | 2,19 | 2,14 | 2,14 | -0,93% | - |
| 18.02.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 3,35% | - |
| 17.02.2026 | 2,12 | 2,12 | 2,09 | 2,09 | 0,24% | - |