12,130€
-6,91%
Echtzeit-Aktienkurs EPENDION AB SK 0,3333
Bid:
Ask:
Aktienkurse zur EPENDION AB SK 0,3333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,04 | 13,21 | 11,58 | 12,20 | -6,37% | - |
| 03.04.2025 | 12,69 | 13,43 | 12,67 | 13,03 | 0,54% | 20,00 |
| 02.04.2025 | 13,17 | 13,30 | 12,69 | 12,96 | -1,67% | - |
| 01.04.2025 | 12,72 | 13,25 | 12,69 | 13,18 | 3,45% | - |
| 31.03.2025 | 12,49 | 13,03 | 12,44 | 12,74 | -1,70% | - |
| 28.03.2025 | 12,64 | 13,12 | 12,62 | 12,96 | 2,13% | - |
| 27.03.2025 | 12,79 | 12,80 | 12,46 | 12,69 | -0,78% | - |
| 26.03.2025 | 12,65 | 12,86 | 12,64 | 12,79 | 0,95% | - |
| 25.03.2025 | 11,90 | 12,82 | 11,89 | 12,67 | 6,56% | - |
| 24.03.2025 | 12,00 | 12,23 | 11,60 | 11,89 | -0,67% | - |
| 21.03.2025 | 11,92 | 12,07 | 11,83 | 11,97 | 0,50% | - |
| 20.03.2025 | 11,64 | 11,93 | 11,57 | 11,91 | 2,41% | - |
| 19.03.2025 | 11,76 | 11,90 | 11,52 | 11,63 | -1,19% | - |
| 18.03.2025 | 11,68 | 12,00 | 11,59 | 11,77 | 0,86% | - |
| 17.03.2025 | 11,52 | 12,38 | 11,42 | 11,67 | 1,21% | - |
| 14.03.2025 | 10,67 | 11,72 | 10,66 | 11,53 | 7,96% | - |
| 13.03.2025 | 10,76 | 10,84 | 10,62 | 10,68 | -0,74% | - |
| 12.03.2025 | 10,43 | 10,83 | 10,41 | 10,76 | 3,26% | - |
| 11.03.2025 | 10,52 | 10,65 | 10,40 | 10,42 | -0,76% | - |
| 10.03.2025 | 10,13 | 10,59 | 10,13 | 10,50 | 3,35% | - |
| 07.03.2025 | 10,11 | 10,18 | 10,08 | 10,16 | 0,40% | - |
| 06.03.2025 | 10,29 | 10,33 | 10,09 | 10,12 | -1,36% | - |
| 05.03.2025 | 10,01 | 10,29 | 9,99 | 10,26 | 2,65% | - |
| 04.03.2025 | 10,27 | 10,28 | 9,96 | 10,00 | -2,77% | - |
| 03.03.2025 | 10,35 | 10,43 | 10,10 | 10,28 | -0,87% | - |
| 28.02.2025 | 10,36 | 10,37 | 10,21 | 10,37 | 0,10% | - |
| 27.02.2025 | 10,35 | 10,38 | 10,22 | 10,36 | 0,19% | - |
| 26.02.2025 | 10,26 | 10,49 | 10,26 | 10,34 | -0,96% | - |
| 25.02.2025 | 10,41 | 10,48 | 10,33 | 10,44 | 0,58% | - |
| 24.02.2025 | 10,59 | 10,77 | 10,37 | 10,38 | -1,89% | - |
| 21.02.2025 | 10,42 | 10,63 | 10,40 | 10,58 | 1,73% | - |
| 20.02.2025 | 10,55 | 10,60 | 10,30 | 10,40 | -1,33% | - |
| 19.02.2025 | 10,35 | 10,54 | 10,26 | 10,54 | 1,74% | - |
| 18.02.2025 | 10,48 | 10,68 | 10,33 | 10,36 | -1,24% | - |
| 17.02.2025 | 10,63 | 10,81 | 10,42 | 10,49 | -1,41% | - |
| 14.02.2025 | 10,69 | 10,73 | 10,60 | 10,64 | -0,37% | - |
| 13.02.2025 | 10,68 | 10,75 | 10,56 | 10,68 | 0,09% | - |
| 12.02.2025 | 10,63 | 10,72 | 10,53 | 10,67 | 0,38% | - |
| 11.02.2025 | 10,69 | 10,72 | 10,60 | 10,63 | -0,65% | - |
| 10.02.2025 | 10,43 | 10,78 | 10,43 | 10,70 | 2,59% | - |
| 07.02.2025 | 10,25 | 10,57 | 10,17 | 10,43 | 1,66% | - |
| 06.02.2025 | 10,33 | 10,55 | 10,07 | 10,26 | -0,58% | - |
| 05.02.2025 | 10,45 | 10,73 | 10,32 | 10,32 | -1,05% | - |
| 04.02.2025 | 10,60 | 10,72 | 10,26 | 10,43 | -0,19% | - |
| 03.02.2025 | 10,62 | 10,68 | 10,18 | 10,45 | -1,60% | - |
| 31.01.2025 | 8,88 | 10,64 | 8,66 | 10,62 | 19,80% | - |
| 30.01.2025 | 9,01 | 9,10 | 8,87 | 8,87 | -1,66% | - |
| 29.01.2025 | 9,05 | 9,16 | 9,00 | 9,02 | -0,33% | - |
| 28.01.2025 | 8,86 | 9,12 | 8,85 | 9,05 | 2,03% | - |
| 27.01.2025 | 8,80 | 9,00 | 8,78 | 8,87 | 0,23% | - |
| 24.01.2025 | 9,07 | 9,11 | 8,81 | 8,85 | -2,32% | - |
| 23.01.2025 | 8,88 | 9,10 | 8,86 | 9,06 | 2,14% | - |
| 22.01.2025 | 8,89 | 9,05 | 8,82 | 8,87 | -0,23% | - |
| 21.01.2025 | 8,74 | 8,96 | 8,72 | 8,89 | 1,25% | - |
| 20.01.2025 | 8,87 | 8,88 | 8,76 | 8,78 | -1,02% | - |