10,520€
-0,57%
Echtzeit-Aktienkurs EPENDION AB SK 0,3333
Bid:
Ask:
Aktienkurse zur EPENDION AB SK 0,3333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 11,69 | 12,07 | 11,62 | 11,94 | 2,31% | - |
| 09.09.2025 | 11,89 | 11,95 | 11,67 | 11,67 | 2,64% | - |
| 08.09.2025 | 11,18 | 11,38 | 11,18 | 11,37 | 1,61% | - |
| 05.09.2025 | 11,43 | 11,44 | 10,93 | 11,19 | -1,84% | - |
| 04.09.2025 | 12,09 | 12,11 | 11,39 | 11,40 | -5,71% | - |
| 03.09.2025 | 12,21 | 12,57 | 12,06 | 12,09 | -0,98% | - |
| 02.09.2025 | 12,43 | 12,47 | 12,19 | 12,21 | -1,93% | - |
| 01.09.2025 | 12,01 | 12,52 | 12,00 | 12,45 | 3,66% | - |
| 29.08.2025 | 11,91 | 12,03 | 11,83 | 12,01 | 0,67% | - |
| 28.08.2025 | 11,89 | 11,96 | 11,84 | 11,93 | 0,34% | - |
| 27.08.2025 | 11,74 | 11,89 | 11,61 | 11,89 | 1,11% | - |
| 26.08.2025 | 11,61 | 11,76 | 11,53 | 11,76 | 1,12% | - |
| 25.08.2025 | 11,73 | 11,75 | 11,58 | 11,63 | -1,02% | - |
| 22.08.2025 | 11,77 | 11,78 | 11,59 | 11,75 | -0,17% | - |
| 21.08.2025 | 11,59 | 11,81 | 11,58 | 11,77 | 1,47% | - |
| 20.08.2025 | 11,67 | 11,67 | 11,37 | 11,60 | -0,51% | - |
| 19.08.2025 | 11,21 | 11,67 | 11,17 | 11,66 | 3,92% | - |
| 18.08.2025 | 10,81 | 11,22 | 10,78 | 11,22 | 3,89% | - |
| 15.08.2025 | 10,72 | 10,90 | 10,69 | 10,80 | 1,03% | - |
| 14.08.2025 | 10,82 | 10,97 | 10,59 | 10,69 | -1,47% | - |
| 13.08.2025 | 10,76 | 10,98 | 10,76 | 10,85 | 0,84% | - |
| 12.08.2025 | 10,50 | 11,08 | 10,48 | 10,76 | 2,57% | - |
| 11.08.2025 | 10,40 | 10,53 | 10,35 | 10,49 | 0,96% | - |
| 08.08.2025 | 10,38 | 10,53 | 10,36 | 10,39 | 0,10% | - |
| 07.08.2025 | 10,40 | 10,47 | 10,35 | 10,38 | 0,19% | - |
| 06.08.2025 | 10,32 | 10,44 | 10,25 | 10,36 | 0,78% | - |
| 05.08.2025 | 10,48 | 10,50 | 10,26 | 10,28 | -1,34% | - |
| 04.08.2025 | 10,42 | 10,46 | 10,24 | 10,42 | -0,10% | - |
| 01.08.2025 | 10,57 | 10,57 | 10,29 | 10,43 | -1,32% | - |
| 31.07.2025 | 10,55 | 10,62 | 10,54 | 10,57 | 0,00% | - |
| 30.07.2025 | 10,88 | 10,88 | 10,51 | 10,57 | -2,67% | - |
| 29.07.2025 | 10,90 | 10,90 | 10,66 | 10,86 | 0,09% | - |
| 28.07.2025 | 10,60 | 10,86 | 10,58 | 10,85 | 2,46% | - |
| 25.07.2025 | 10,54 | 10,64 | 10,49 | 10,59 | 0,47% | - |
| 24.07.2025 | 10,74 | 10,91 | 10,54 | 10,54 | -1,95% | - |
| 23.07.2025 | 10,86 | 11,26 | 10,74 | 10,75 | -0,92% | - |
| 22.07.2025 | 10,82 | 11,09 | 10,80 | 10,85 | 0,37% | - |
| 21.07.2025 | 10,62 | 11,02 | 10,56 | 10,81 | 1,89% | - |
| 18.07.2025 | 10,65 | 10,68 | 10,51 | 10,61 | 0,00% | 20,00 |
| 17.07.2025 | 10,64 | 10,74 | 10,60 | 10,61 | -0,38% | - |
| 16.07.2025 | 10,46 | 10,70 | 10,29 | 10,65 | 1,82% | - |
| 15.07.2025 | 9,81 | 10,47 | 9,79 | 10,46 | 6,63% | - |
| 14.07.2025 | 10,20 | 10,23 | 9,79 | 9,81 | -3,92% | - |
| 11.07.2025 | 10,38 | 10,38 | 10,11 | 10,21 | -1,54% | - |
| 10.07.2025 | 10,35 | 10,38 | 10,29 | 10,37 | 0,29% | - |
| 09.07.2025 | 10,17 | 10,39 | 10,17 | 10,34 | 1,77% | - |
| 08.07.2025 | 10,32 | 10,44 | 10,13 | 10,16 | -1,45% | - |
| 07.07.2025 | 10,26 | 10,35 | 10,04 | 10,31 | 0,39% | - |
| 04.07.2025 | 10,25 | 10,34 | 10,12 | 10,27 | 0,39% | - |
| 03.07.2025 | 10,32 | 10,33 | 10,22 | 10,23 | -0,78% | - |
| 02.07.2025 | 10,12 | 10,47 | 10,09 | 10,31 | 2,08% | - |
| 01.07.2025 | 9,96 | 10,10 | 9,87 | 10,10 | 1,41% | - |
| 30.06.2025 | 9,96 | 10,06 | 9,85 | 9,96 | 0,00% | - |
| 27.06.2025 | 9,88 | 10,03 | 9,86 | 9,96 | 0,91% | - |
| 26.06.2025 | 9,89 | 9,99 | 9,81 | 9,87 | -0,15% | - |
| 25.06.2025 | 9,78 | 10,00 | 9,75 | 9,89 | 1,13% | - |
| 24.06.2025 | 9,53 | 9,80 | 9,45 | 9,78 | 3,60% | - |
| 23.06.2025 | 9,44 | 9,51 | 9,32 | 9,44 | -0,21% | - |
| 20.06.2025 | 9,62 | 9,63 | 9,45 | 9,46 | -0,99% | - |
| 19.06.2025 | 9,34 | 9,58 | 9,27 | 9,55 | 1,87% | - |
| 18.06.2025 | 9,47 | 9,49 | 9,37 | 9,38 | -0,74% | - |