13,120€
-0,38%
Echtzeit-Aktienkurs EPENDION AB SK 0,3333
Bid:
Ask:
Aktienkurse zur EPENDION AB SK 0,3333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 13,20 | 13,20 | 13,17 | 13,17 | -0,23% | - |
| 10.11.2026 | 13,30 | 13,30 | 13,19 | 13,20 | -0,45% | - |
| 09.11.2026 | 13,39 | 13,39 | 13,17 | 13,26 | -0,38% | - |
| 06.11.2026 | 13,45 | 13,52 | 13,14 | 13,31 | -3,41% | - |
| 05.11.2026 | 13,77 | 13,93 | 13,72 | 13,78 | -1,92% | - |
| 04.11.2026 | 14,04 | 14,18 | 14,01 | 14,05 | 0,07% | - |
| 03.11.2026 | 13,81 | 14,29 | 13,79 | 14,04 | 0,29% | - |
| 02.11.2026 | 14,45 | 14,57 | 13,98 | 14,00 | -2,64% | - |
| 30.10.2026 | 14,39 | 14,57 | 14,24 | 14,38 | -0,35% | - |
| 29.10.2026 | 14,41 | 14,69 | 14,17 | 14,43 | 1,83% | - |
| 28.10.2026 | 13,27 | 14,23 | 13,27 | 14,17 | 6,06% | - |
| 27.10.2026 | 13,61 | 13,72 | 13,33 | 13,36 | -3,40% | - |
| 26.10.2026 | 14,23 | 14,23 | 13,74 | 13,83 | -2,54% | - |
| 23.10.2026 | 13,87 | 14,78 | 13,67 | 14,19 | 3,65% | - |
| 22.10.2026 | 13,88 | 14,03 | 13,69 | 13,69 | -0,80% | - |
| 21.10.2026 | 13,50 | 13,81 | 13,50 | 13,80 | 1,77% | - |
| 20.10.2026 | 13,54 | 13,61 | 13,52 | 13,56 | -1,38% | - |
| 19.10.2026 | 13,79 | 13,79 | 13,71 | 13,75 | 0,36% | - |
| 16.10.2026 | 13,65 | 13,96 | 13,60 | 13,70 | -0,80% | - |
| 15.10.2026 | 13,96 | 13,99 | 13,80 | 13,81 | -0,93% | - |
| 14.10.2026 | 14,08 | 14,14 | 13,88 | 13,94 | -1,20% | - |
| 13.10.2026 | 14,06 | 14,25 | 14,04 | 14,11 | 0,14% | - |
| 12.10.2026 | 14,05 | 14,37 | 13,85 | 14,09 | -0,77% | - |
| 09.10.2026 | 13,68 | 14,20 | 13,64 | 14,20 | 4,49% | - |
| 08.10.2026 | 13,53 | 13,65 | 13,53 | 13,59 | -0,73% | - |
| 07.10.2026 | 13,86 | 13,95 | 13,57 | 13,69 | -1,37% | - |
| 06.10.2026 | 13,83 | 13,89 | 13,77 | 13,88 | 0,14% | - |
| 05.10.2026 | 13,76 | 14,13 | 13,74 | 13,86 | 0,73% | - |
| 02.10.2026 | 13,87 | 14,05 | 13,69 | 13,76 | -0,29% | - |
| 30.09.2026 | 13,63 | 13,84 | 13,53 | 13,80 | 1,17% | - |
| 29.09.2026 | 13,59 | 13,64 | 13,59 | 13,64 | 1,11% | - |
| 28.09.2026 | 13,63 | 13,71 | 13,47 | 13,49 | -2,67% | - |
| 25.09.2026 | 13,89 | 14,01 | 13,70 | 13,86 | -0,22% | - |
| 24.09.2026 | 13,89 | 14,02 | 13,76 | 13,89 | -0,57% | - |
| 23.09.2026 | 13,92 | 14,02 | 13,86 | 13,97 | 0,36% | - |
| 22.09.2026 | 13,27 | 13,99 | 13,24 | 13,92 | 4,74% | - |
| 21.09.2026 | 13,25 | 13,38 | 13,03 | 13,29 | 1,06% | - |
| 18.09.2026 | 13,34 | 13,34 | 13,06 | 13,15 | -2,66% | - |
| 17.09.2026 | 13,38 | 13,51 | 13,29 | 13,51 | 1,27% | - |
| 16.09.2026 | 13,44 | 13,46 | 13,13 | 13,34 | 0,98% | - |
| 15.09.2026 | 13,59 | 13,66 | 13,08 | 13,21 | -1,34% | - |
| 14.09.2026 | 13,51 | 13,60 | 13,30 | 13,39 | -0,59% | - |
| 11.09.2026 | 13,47 | 13,57 | 13,34 | 13,47 | -1,61% | - |
| 10.09.2026 | 13,91 | 13,91 | 13,68 | 13,69 | -0,15% | - |
| 09.09.2026 | 13,72 | 13,76 | 13,56 | 13,71 | 0,37% | - |
| 08.09.2026 | 13,75 | 13,82 | 13,36 | 13,66 | -1,09% | - |
| 07.09.2026 | 13,99 | 14,00 | 13,74 | 13,81 | -1,00% | - |
| 04.09.2026 | 13,91 | 14,05 | 13,86 | 13,95 | 0,79% | - |
| 03.09.2026 | 13,84 | 13,84 | 13,83 | 13,84 | 0,14% | - |
| 02.09.2026 | 13,92 | 14,06 | 13,63 | 13,82 | -0,79% | - |
| 01.09.2026 | 13,87 | 13,94 | 13,61 | 13,93 | 1,53% | - |
| 31.08.2026 | 13,76 | 13,89 | 13,69 | 13,72 | -0,36% | - |
| 28.08.2026 | 14,11 | 14,24 | 13,76 | 13,77 | -0,65% | - |
| 27.08.2026 | 13,73 | 13,86 | 13,67 | 13,86 | 0,14% | - |
| 26.08.2026 | 13,86 | 13,86 | 13,64 | 13,84 | 2,75% | - |
| 24.08.2026 | 13,64 | 13,68 | 13,28 | 13,47 | -1,75% | - |
| 21.08.2026 | 13,56 | 13,72 | 13,56 | 13,71 | 0,81% | - |
| 20.08.2026 | 13,62 | 13,68 | 13,55 | 13,60 | 0,37% | - |
| 19.08.2026 | 13,55 | 13,83 | 13,50 | 13,55 | -1,81% | - |
| 18.08.2026 | 13,66 | 14,15 | 13,61 | 13,80 | 1,32% | - |
| 17.08.2026 | 13,66 | 13,91 | 13,57 | 13,62 | -1,30% | - |
| 14.08.2026 | 14,02 | 14,04 | 13,76 | 13,80 | -1,29% | - |
| 13.08.2026 | 14,17 | 14,18 | 13,88 | 13,98 | -1,20% | - |
| 12.08.2026 | 14,29 | 14,40 | 14,08 | 14,15 | -1,46% | - |
| 11.08.2026 | 14,32 | 14,45 | 14,31 | 14,36 | -0,49% | - |
| 10.08.2026 | 14,28 | 14,43 | 14,28 | 14,43 | 0,49% | - |
| 07.08.2026 | 14,54 | 14,61 | 14,32 | 14,36 | -1,24% | - |
| 06.08.2026 | 14,46 | 14,63 | 14,33 | 14,54 | -1,76% | - |
| 05.08.2026 | 14,69 | 14,84 | 14,63 | 14,80 | 1,16% | - |
| 04.08.2026 | 14,47 | 14,68 | 14,42 | 14,63 | 2,02% | - |
| 03.08.2026 | 14,36 | 14,39 | 14,08 | 14,34 | 0,99% | - |
| 31.07.2026 | 14,08 | 14,32 | 14,00 | 14,20 | 1,21% | - |
| 30.07.2026 | 13,78 | 14,05 | 13,73 | 14,03 | 0,14% | - |
| 29.07.2026 | 13,86 | 14,13 | 13,84 | 14,01 | -0,50% | - |
| 28.07.2026 | 14,39 | 14,46 | 14,07 | 14,08 | -2,29% | - |
| 27.07.2026 | 14,43 | 14,69 | 14,24 | 14,41 | 1,55% | - |
| 24.07.2026 | 13,86 | 14,20 | 13,86 | 14,19 | 2,23% | - |
| 23.07.2026 | 13,81 | 14,02 | 13,75 | 13,88 | 3,27% | - |
| 21.07.2026 | 13,92 | 13,92 | 13,40 | 13,44 | -3,10% | - |
| 20.07.2026 | 14,16 | 14,25 | 13,82 | 13,87 | -2,26% | - |
| 17.07.2026 | 14,42 | 14,66 | 14,18 | 14,19 | -3,27% | - |
| 16.07.2026 | 14,56 | 14,67 | 14,43 | 14,67 | 0,89% | - |
| 15.07.2026 | 13,12 | 14,66 | 13,01 | 14,54 | 11,67% | - |
| 14.07.2026 | 12,88 | 13,04 | 12,84 | 13,02 | -2,47% | - |
| 13.07.2026 | 13,30 | 13,65 | 13,28 | 13,35 | -0,37% | - |
| 10.07.2026 | 13,12 | 13,45 | 13,12 | 13,40 | 1,13% | - |
| 09.07.2026 | 12,60 | 13,25 | 12,52 | 13,25 | 4,33% | - |
| 08.07.2026 | 12,78 | 12,82 | 12,56 | 12,70 | -0,86% | - |
| 07.07.2026 | 12,89 | 13,06 | 12,66 | 12,81 | -0,70% | - |
| 06.07.2026 | 12,76 | 13,04 | 12,62 | 12,90 | 1,10% | - |
| 03.07.2026 | 12,88 | 12,89 | 12,65 | 12,76 | 0,24% | - |
| 02.07.2026 | 12,75 | 12,89 | 12,50 | 12,73 | -0,16% | - |
| 01.07.2026 | 13,10 | 13,22 | 12,31 | 12,75 | -3,85% | - |
| 30.06.2026 | 13,11 | 13,41 | 13,01 | 13,26 | 1,84% | - |
| 26.06.2026 | 12,99 | 13,19 | 12,99 | 13,02 | -0,61% | - |
| 25.06.2026 | 12,49 | 13,16 | 12,40 | 13,10 | 4,05% | - |
| 24.06.2026 | 13,08 | 13,12 | 12,57 | 12,59 | -5,62% | - |
| 23.06.2026 | 13,12 | 13,34 | 12,94 | 13,34 | -0,07% | - |
| 22.06.2026 | 13,48 | 13,54 | 13,30 | 13,35 | -0,89% | - |
| 19.06.2026 | 13,40 | 13,50 | 13,40 | 13,47 | 0,30% | - |