9,195€
0,27%
Echtzeit-Aktienkurs EPENDION AB SK 0,3333
Bid:
Ask:
Aktienkurse zur EPENDION AB SK 0,3333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,34 | 9,35 | 9,14 | 9,20 | 0,33% | - |
| 13.02.2026 | 9,15 | 9,19 | 9,14 | 9,17 | -0,43% | - |
| 12.02.2026 | 9,36 | 9,48 | 9,17 | 9,21 | -1,34% | - |
| 11.02.2026 | 9,68 | 9,69 | 9,33 | 9,34 | -2,76% | - |
| 10.02.2026 | 9,59 | 9,64 | 9,42 | 9,60 | 1,69% | - |
| 09.02.2026 | 9,45 | 9,45 | 9,44 | 9,44 | 0,21% | - |
| 06.02.2026 | 9,38 | 9,43 | 9,30 | 9,42 | -4,37% | - |
| 05.02.2026 | 10,00 | 10,01 | 9,85 | 9,85 | 0,82% | - |
| 04.02.2026 | 9,83 | 9,83 | 9,70 | 9,77 | -1,41% | - |
| 03.02.2026 | 10,00 | 10,01 | 9,87 | 9,91 | 0,25% | - |
| 02.02.2026 | 10,06 | 10,09 | 9,89 | 9,89 | -2,32% | - |
| 30.01.2026 | 10,27 | 10,29 | 10,04 | 10,12 | -0,59% | - |
| 27.01.2026 | 10,01 | 10,27 | 9,93 | 10,18 | -0,68% | - |
| 26.01.2026 | 10,24 | 10,28 | 10,24 | 10,25 | 1,84% | - |
| 22.01.2026 | 10,02 | 10,16 | 9,93 | 10,07 | 2,13% | - |
| 21.01.2026 | 9,89 | 9,93 | 9,76 | 9,86 | 2,07% | - |
| 20.01.2026 | 9,86 | 9,90 | 9,64 | 9,66 | -2,28% | - |
| 19.01.2026 | 10,05 | 10,13 | 9,88 | 9,88 | -3,04% | - |
| 16.01.2026 | 10,26 | 10,26 | 10,17 | 10,19 | -0,59% | - |
| 15.01.2026 | 10,22 | 10,36 | 10,20 | 10,25 | -0,39% | - |
| 14.01.2026 | 10,20 | 10,30 | 10,19 | 10,29 | 0,98% | - |
| 13.01.2026 | 10,18 | 10,31 | 10,17 | 10,19 | 0,94% | - |
| 12.01.2026 | 10,16 | 10,16 | 10,01 | 10,10 | 0,85% | - |
| 09.01.2026 | 10,08 | 10,09 | 9,94 | 10,01 | -0,45% | - |
| 08.01.2026 | 10,16 | 10,16 | 10,05 | 10,06 | -1,81% | - |
| 07.01.2026 | 10,26 | 10,26 | 10,16 | 10,24 | 0,10% | - |
| 06.01.2026 | 10,26 | 10,26 | 10,23 | 10,23 | -1,54% | - |
| 05.01.2026 | 10,38 | 10,39 | 10,36 | 10,39 | 0,39% | - |
| 02.01.2026 | 10,46 | 10,47 | 10,31 | 10,35 | -2,17% | - |
| 30.12.2025 | 10,46 | 10,62 | 10,43 | 10,58 | 0,19% | - |
| 29.12.2025 | 10,40 | 10,69 | 10,38 | 10,56 | 2,03% | - |
| 23.12.2025 | 10,09 | 10,42 | 10,08 | 10,35 | 4,39% | - |
| 22.12.2025 | 10,04 | 10,05 | 9,90 | 9,92 | -1,29% | - |
| 19.12.2025 | 9,96 | 10,07 | 9,91 | 10,05 | 1,82% | - |
| 18.12.2025 | 9,92 | 9,93 | 9,81 | 9,87 | -0,40% | - |
| 17.12.2025 | 9,98 | 10,06 | 9,88 | 9,91 | -1,20% | - |
| 16.12.2025 | 10,10 | 10,15 | 10,03 | 10,03 | -0,89% | - |
| 12.12.2025 | 10,14 | 10,14 | 9,95 | 10,12 | 0,05% | - |
| 11.12.2025 | 10,07 | 10,21 | 10,05 | 10,11 | 0,30% | - |
| 10.12.2025 | 10,04 | 10,15 | 9,95 | 10,08 | 1,15% | - |
| 09.12.2025 | 10,12 | 10,12 | 9,95 | 9,97 | -3,53% | - |
| 08.12.2025 | 10,42 | 10,43 | 10,26 | 10,33 | 0,29% | - |
| 05.12.2025 | 10,33 | 10,33 | 10,27 | 10,30 | -2,74% | - |
| 04.12.2025 | 10,45 | 10,59 | 10,43 | 10,59 | 2,02% | - |
| 03.12.2025 | 10,36 | 10,63 | 10,36 | 10,38 | -1,61% | - |
| 02.12.2025 | 10,40 | 10,55 | 10,34 | 10,55 | 0,86% | - |
| 01.12.2025 | 10,50 | 10,59 | 10,43 | 10,46 | -0,57% | - |
| 28.11.2025 | 10,46 | 10,60 | 10,34 | 10,52 | 1,15% | - |
| 27.11.2025 | 10,34 | 10,43 | 10,24 | 10,40 | 0,48% | - |
| 26.11.2025 | 10,36 | 10,43 | 10,18 | 10,35 | 0,88% | - |
| 25.11.2025 | 10,40 | 10,45 | 10,23 | 10,26 | -0,97% | - |
| 24.11.2025 | 10,26 | 10,38 | 10,18 | 10,36 | 3,34% | - |
| 21.11.2025 | 10,16 | 10,16 | 9,87 | 10,03 | -2,20% | - |
| 20.11.2025 | 10,32 | 10,37 | 10,25 | 10,25 | 1,08% | - |
| 18.11.2025 | 10,28 | 10,49 | 10,13 | 10,14 | -3,89% | - |
| 17.11.2025 | 10,50 | 10,65 | 10,50 | 10,55 | 1,54% | - |
| 14.11.2025 | 10,55 | 10,55 | 10,28 | 10,39 | -1,70% | - |
| 13.11.2025 | 10,57 | 10,59 | 10,57 | 10,57 | 0,09% | - |
| 12.11.2025 | 10,42 | 10,68 | 10,37 | 10,56 | 1,64% | - |
| 11.11.2025 | 10,30 | 10,48 | 10,24 | 10,39 | -0,29% | - |
| 10.11.2025 | 10,55 | 10,55 | 10,27 | 10,42 | -1,14% | - |
| 07.11.2025 | 10,61 | 10,65 | 10,49 | 10,54 | -0,38% | - |
| 06.11.2025 | 10,70 | 10,78 | 10,56 | 10,58 | -3,38% | - |
| 05.11.2025 | 10,85 | 10,99 | 10,84 | 10,95 | 0,00% | - |
| 04.11.2025 | 11,14 | 11,18 | 10,91 | 10,95 | -1,88% | - |
| 03.11.2025 | 11,19 | 11,22 | 10,97 | 11,16 | -1,59% | - |
| 31.10.2025 | 11,30 | 11,38 | 11,30 | 11,34 | -0,61% | - |
| 30.10.2025 | 11,43 | 11,43 | 11,40 | 11,41 | 0,09% | - |
| 29.10.2025 | 11,29 | 11,45 | 11,25 | 11,40 | -0,18% | - |
| 28.10.2025 | 11,39 | 11,46 | 11,39 | 11,42 | -0,09% | - |
| 27.10.2025 | 11,35 | 11,43 | 11,28 | 11,43 | 0,70% | - |
| 24.10.2025 | 11,44 | 11,56 | 11,30 | 11,35 | -0,70% | - |
| 23.10.2025 | 11,17 | 11,45 | 11,12 | 11,43 | 2,70% | - |
| 22.10.2025 | 11,19 | 11,35 | 11,06 | 11,13 | -0,54% | - |
| 21.10.2025 | 10,73 | 11,24 | 10,65 | 11,19 | 4,09% | - |
| 20.10.2025 | 10,63 | 10,78 | 10,35 | 10,75 | 2,19% | - |
| 17.10.2025 | 10,69 | 10,71 | 10,48 | 10,52 | -0,75% | - |
| 16.10.2025 | 10,60 | 10,62 | 10,59 | 10,60 | -2,75% | - |
| 15.10.2025 | 10,77 | 10,91 | 10,75 | 10,90 | 1,30% | - |
| 14.10.2025 | 10,81 | 10,84 | 10,63 | 10,76 | -1,28% | - |
| 13.10.2025 | 10,84 | 11,01 | 10,79 | 10,90 | -2,68% | - |
| 10.10.2025 | 11,11 | 11,20 | 10,92 | 11,20 | 1,91% | - |
| 09.10.2025 | 11,13 | 11,14 | 10,94 | 10,99 | 0,83% | - |
| 08.10.2025 | 10,89 | 10,91 | 10,79 | 10,90 | 1,58% | - |
| 07.10.2025 | 10,85 | 10,88 | 10,72 | 10,73 | 0,09% | - |
| 06.10.2025 | 10,87 | 11,03 | 10,72 | 10,72 | -2,10% | - |
| 03.10.2025 | 10,72 | 10,98 | 10,71 | 10,95 | 0,74% | - |
| 01.10.2025 | 10,85 | 10,89 | 10,83 | 10,87 | -0,73% | - |
| 30.09.2025 | 11,06 | 11,06 | 10,95 | 10,95 | -0,99% | - |
| 26.09.2025 | 11,11 | 11,23 | 11,01 | 11,06 | -3,07% | - |
| 25.09.2025 | 11,32 | 11,44 | 11,31 | 11,41 | 1,06% | - |
| 24.09.2025 | 11,56 | 11,56 | 11,29 | 11,29 | 0,18% | - |
| 23.09.2025 | 11,32 | 11,36 | 11,26 | 11,27 | -1,49% | - |
| 22.09.2025 | 11,59 | 11,64 | 11,34 | 11,44 | -2,05% | - |
| 19.09.2025 | 11,68 | 11,69 | 11,68 | 11,68 | -0,17% | - |
| 18.09.2025 | 11,67 | 11,78 | 11,61 | 11,70 | -0,85% | - |
| 16.09.2025 | 11,95 | 11,95 | 11,73 | 11,80 | -2,88% | - |
| 15.09.2025 | 12,31 | 12,32 | 12,13 | 12,15 | 0,25% | 2.000,00 |
| 12.09.2025 | 11,79 | 12,30 | 11,78 | 12,12 | 2,02% | - |
| 11.09.2025 | 12,23 | 12,41 | 11,86 | 11,88 | -0,50% | - |