2,770€
1,09%
Echtzeit-Aktienkurs Ekinops S.A.S.
Bid:
Ask:
Aktienkurse zur Ekinops S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 2,19 | 2,19 | 2,09 | 2,09 | -3,25% | - |
| 13.02.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -1,60% | - |
| 12.02.2026 | 2,32 | 2,32 | 2,19 | 2,19 | -4,16% | - |
| 11.02.2026 | 2,38 | 2,38 | 2,29 | 2,29 | -2,77% | - |
| 10.02.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 4,68% | - |
| 09.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,13% | - |
| 06.02.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 3,26% | - |
| 05.02.2026 | 2,20 | 2,20 | 2,15 | 2,15 | -0,92% | - |
| 04.02.2026 | 2,19 | 2,24 | 2,17 | 2,17 | 0,46% | 1.670,00 |
| 03.02.2026 | 2,26 | 2,26 | 2,16 | 2,16 | -3,14% | - |
| 02.02.2026 | 2,31 | 2,31 | 2,23 | 2,23 | -1,98% | - |
| 30.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,11% | - |
| 29.01.2026 | 2,44 | 2,44 | 2,25 | 2,25 | -6,44% | 10,00 |
| 28.01.2026 | 2,43 | 2,43 | 2,41 | 2,41 | 0,42% | 501,00 |
| 27.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,05% | - |
| 26.01.2026 | 2,49 | 2,49 | 2,37 | 2,37 | -3,66% | 5.203,00 |
| 23.01.2026 | 2,56 | 2,56 | 2,46 | 2,46 | -2,77% | - |
| 22.01.2026 | 2,21 | 2,53 | 2,21 | 2,53 | 16,06% | 9.574,00 |
| 21.01.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 3,56% | - |
| 20.01.2026 | 2,15 | 2,15 | 2,11 | 2,11 | -0,47% | - |
| 19.01.2026 | 2,17 | 2,20 | 2,12 | 2,12 | -0,94% | 4.017,00 |
| 16.01.2026 | 1,99 | 2,14 | 1,99 | 2,14 | 8,93% | - |
| 15.01.2026 | 2,04 | 2,04 | 1,96 | 1,96 | -2,49% | - |
| 14.01.2026 | 2,10 | 2,10 | 2,01 | 2,01 | -2,90% | 2,00 |
| 13.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 1,72% | - |
| 12.01.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -0,73% | - |
| 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% | - |