13,140€
3,46%
Echtzeit-Aktienkurs EPENDION AB SK 0,3333
Bid:
Ask:
Aktienkurse zur EPENDION AB SK 0,3333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,60 | 12,84 | 12,52 | 12,74 | 0,31% | - |
| 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% | - |
| 18.06.2026 | 13,53 | 13,66 | 13,39 | 13,43 | -1,25% | - |
| 17.06.2026 | 13,80 | 13,92 | 13,52 | 13,60 | 0,52% | - |
| 16.06.2026 | 13,54 | 13,56 | 13,52 | 13,53 | -0,22% | - |
| 15.06.2026 | 13,91 | 13,91 | 13,47 | 13,56 | -0,22% | - |
| 12.06.2026 | 13,46 | 13,63 | 13,45 | 13,59 | 0,82% | - |
| 11.06.2026 | 13,51 | 13,66 | 13,35 | 13,48 | 1,28% | - |
| 10.06.2026 | 13,56 | 13,66 | 13,30 | 13,31 | -4,04% | - |
| 09.06.2026 | 13,88 | 13,91 | 13,86 | 13,87 | 2,97% | - |
| 05.06.2026 | 13,49 | 13,62 | 13,46 | 13,47 | -2,11% | - |
| 04.06.2026 | 13,56 | 13,78 | 13,51 | 13,76 | 0,51% | - |
| 03.06.2026 | 13,80 | 13,84 | 13,62 | 13,69 | 0,88% | - |
| 02.06.2026 | 13,78 | 14,12 | 13,57 | 13,57 | -1,95% | - |
| 01.06.2026 | 13,86 | 14,16 | 13,62 | 13,84 | 5,89% | - |
| 29.05.2026 | 13,12 | 13,26 | 12,88 | 13,07 | -1,13% | - |
| 28.05.2026 | 13,13 | 13,30 | 13,09 | 13,22 | 1,77% | - |
| 26.05.2026 | 13,01 | 13,10 | 12,89 | 12,99 | -0,76% | - |
| 25.05.2026 | 13,16 | 13,19 | 12,76 | 13,09 | 1,24% | - |
| 22.05.2026 | 12,83 | 13,12 | 12,76 | 12,93 | 0,39% | - |
| 21.05.2026 | 12,87 | 13,17 | 12,86 | 12,88 | 1,10% | - |
| 20.05.2026 | 12,52 | 12,74 | 12,46 | 12,74 | 0,31% | - |
| 19.05.2026 | 12,77 | 12,91 | 12,69 | 12,70 | -1,93% | - |
| 18.05.2026 | 12,62 | 13,10 | 12,59 | 12,95 | 3,68% | - |
| 15.05.2026 | 12,56 | 12,66 | 12,20 | 12,49 | -1,81% | - |
| 14.05.2026 | 12,85 | 12,92 | 12,69 | 12,72 | 0,47% | - |
| 13.05.2026 | 12,86 | 12,89 | 12,66 | 12,66 | -0,94% | - |
| 12.05.2026 | 12,65 | 12,86 | 12,56 | 12,78 | 3,31% | - |
| 11.05.2026 | 12,37 | 12,46 | 12,30 | 12,37 | -1,83% | - |
| 08.05.2026 | 12,67 | 12,71 | 12,38 | 12,60 | -0,87% | - |
| 07.05.2026 | 12,37 | 12,78 | 12,37 | 12,71 | 1,84% | - |
| 06.05.2026 | 12,31 | 12,60 | 12,18 | 12,48 | 5,05% | - |
| 05.05.2026 | 11,81 | 12,00 | 11,35 | 11,88 | 0,17% | - |
| 04.05.2026 | 11,74 | 12,23 | 11,69 | 11,86 | 1,28% | - |
| 30.04.2026 | 10,76 | 11,74 | 10,76 | 11,71 | 7,14% | - |
| 29.04.2026 | 11,48 | 11,48 | 10,87 | 10,93 | 9,30% | - |
| 28.04.2026 | 9,70 | 10,01 | 9,69 | 10,00 | -2,25% | - |
| 27.04.2026 | 10,42 | 10,44 | 10,08 | 10,23 | -2,20% | - |
| 24.04.2026 | 10,64 | 10,66 | 10,32 | 10,46 | -1,32% | - |
| 23.04.2026 | 10,70 | 10,75 | 10,47 | 10,60 | 0,00% | - |
| 22.04.2026 | 10,54 | 10,61 | 10,45 | 10,60 | 0,66% | - |
| 21.04.2026 | 10,55 | 10,60 | 10,36 | 10,53 | -0,09% | - |
| 20.04.2026 | 10,42 | 10,63 | 10,37 | 10,54 | 0,38% | - |
| 17.04.2026 | 10,42 | 10,58 | 10,40 | 10,50 | 2,94% | - |
| 16.04.2026 | 10,00 | 10,25 | 9,89 | 10,20 | 3,55% | - |
| 15.04.2026 | 9,32 | 9,92 | 9,29 | 9,85 | 5,74% | - |
| 14.04.2026 | 9,35 | 9,37 | 9,21 | 9,32 | 0,92% | - |
| 13.04.2026 | 8,84 | 9,31 | 8,84 | 9,23 | 4,18% | - |
| 10.04.2026 | 8,80 | 8,88 | 8,70 | 8,86 | 0,62% | - |
| 09.04.2026 | 8,73 | 8,86 | 8,68 | 8,81 | -1,34% | - |
| 08.04.2026 | 8,72 | 8,98 | 8,64 | 8,93 | 3,90% | - |
| 07.04.2026 | 8,72 | 8,75 | 8,55 | 8,59 | -0,29% | - |
| 02.04.2026 | 8,61 | 8,69 | 8,58 | 8,62 | -0,69% | - |
| 01.04.2026 | 8,43 | 8,89 | 8,42 | 8,68 | 3,95% | - |
| 31.03.2026 | 8,35 | 8,41 | 8,26 | 8,35 | 0,24% | - |
| 30.03.2026 | 8,50 | 8,53 | 8,33 | 8,33 | -3,08% | - |
| 27.03.2026 | 8,59 | 8,71 | 8,57 | 8,59 | 0,29% | - |
| 26.03.2026 | 8,54 | 8,81 | 8,53 | 8,57 | -0,93% | - |
| 25.03.2026 | 8,64 | 8,75 | 8,48 | 8,65 | 0,88% | - |
| 24.03.2026 | 8,58 | 8,77 | 8,56 | 8,57 | -0,64% | - |
| 23.03.2026 | 8,70 | 8,74 | 8,55 | 8,63 | -1,48% | - |
| 20.03.2026 | 8,72 | 8,77 | 8,69 | 8,76 | 0,11% | - |
| 19.03.2026 | 8,98 | 9,21 | 8,71 | 8,75 | -3,32% | - |
| 18.03.2026 | 8,92 | 9,08 | 8,83 | 9,05 | 3,91% | - |
| 17.03.2026 | 8,68 | 8,73 | 8,68 | 8,71 | -0,51% | - |
| 16.03.2026 | 8,81 | 8,81 | 8,64 | 8,75 | -0,40% | - |
| 13.03.2026 | 8,95 | 8,96 | 8,78 | 8,79 | -3,41% | - |
| 12.03.2026 | 9,14 | 9,21 | 9,07 | 9,10 | -0,98% | - |
| 11.03.2026 | 9,12 | 9,28 | 9,08 | 9,19 | -1,97% | - |
| 10.03.2026 | 9,19 | 9,37 | 9,18 | 9,37 | 1,85% | - |
| 09.03.2026 | 9,22 | 9,36 | 9,14 | 9,20 | -0,54% | - |
| 06.03.2026 | 9,24 | 9,26 | 9,24 | 9,25 | -0,27% | - |
| 05.03.2026 | 9,18 | 9,29 | 9,10 | 9,28 | 0,05% | - |
| 04.03.2026 | 9,10 | 9,31 | 9,05 | 9,27 | 1,09% | - |
| 03.03.2026 | 9,26 | 9,34 | 9,09 | 9,17 | -1,66% | - |
| 02.03.2026 | 9,26 | 9,36 | 9,21 | 9,33 | -0,80% | - |
| 27.02.2026 | 9,31 | 9,47 | 9,30 | 9,40 | 0,48% | - |
| 26.02.2026 | 9,35 | 9,36 | 9,34 | 9,36 | -0,05% | - |
| 25.02.2026 | 9,34 | 9,36 | 9,33 | 9,36 | 1,79% | - |
| 24.02.2026 | 9,19 | 9,21 | 9,10 | 9,20 | -0,05% | - |
| 23.02.2026 | 9,21 | 9,27 | 9,20 | 9,20 | -1,34% | - |
| 20.02.2026 | 9,23 | 9,33 | 9,20 | 9,33 | 1,41% | - |
| 19.02.2026 | 9,10 | 9,32 | 9,09 | 9,20 | 0,11% | - |
| 18.02.2026 | 9,22 | 9,23 | 9,13 | 9,19 | -0,11% | - |
| 17.02.2026 | 9,17 | 9,33 | 9,15 | 9,20 | -0,05% | - |
| 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% | - |