Ecosuntek S.p.A. ECK
MIL · Italien · Versorger
€3,62-0,12 (-3,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,74 | +1,63 % | €3,74 | €3,86 | €3,70 | 58,15K |
| 2026-09-29 | €3,68 | +2,22 % | €3,60 | €3,68 | €3,58 | 9,35K |
| 2026-09-28 | €3,60 | -1,64 % | €3,70 | €3,74 | €3,60 | 9,11K |
| 2026-09-25 | €3,66 | +1,67 % | €3,56 | €3,84 | €3,56 | 14,80K |
| 2026-09-24 | €3,60 | -1,10 % | €3,64 | €3,64 | €3,60 | 1,74K |
| 2026-09-23 | €3,64 | -1,62 % | €3,70 | €3,70 | €3,60 | 5,81K |
| 2026-09-22 | €3,70 | +1,09 % | €3,66 | €3,70 | €3,54 | 23,37K |
| 2026-09-21 | €3,66 | -1,08 % | €3,68 | €3,74 | €3,58 | 16,93K |
| 2026-09-18 | €3,70 | -1,60 % | €3,76 | €3,76 | €3,66 | 10,78K |
| 2026-09-17 | €3,76 | -0,53 % | €3,78 | €3,78 | €3,74 | 10,07K |
| 2026-09-16 | €3,78 | +1,61 % | €3,76 | €3,86 | €3,70 | 27,21K |
| 2026-09-15 | €3,72 | -2,62 % | €3,78 | €3,78 | €3,70 | 22,37K |
| 2026-09-14 | €3,82 | +2,14 % | €3,80 | €3,88 | €3,76 | 51,56K |
| 2026-09-11 | €3,74 | +0,54 % | €3,70 | €3,76 | €3,68 | 43,66K |
| 2026-09-10 | €3,72 | +1,09 % | €3,74 | €3,74 | €3,62 | 28,91K |
| 2026-09-09 | €3,68 | -2,65 % | €3,76 | €3,76 | €3,60 | 17,22K |
| 2026-09-08 | €3,78 | +2,72 % | €3,72 | €3,80 | €3,54 | 53,24K |
| 2026-09-07 | €3,68 | +1,10 % | €3,74 | €3,74 | €3,64 | 24,93K |
| 2026-09-04 | €3,64 | +1,11 % | €3,64 | €3,70 | €3,60 | 34,04K |
| 2026-09-03 | €3,60 | +1,69 % | €3,74 | €3,74 | €3,56 | 38,52K |
| 2026-09-02 | €3,54 | +0,57 % | €3,48 | €3,56 | €3,42 | 13,94K |
| 2026-09-01 | €3,52 | -3,83 % | €3,74 | €3,74 | €3,48 | 31,65K |
| 2026-08-31 | €3,66 | -2,66 % | €3,88 | €3,88 | €3,60 | 20,43K |
| 2026-08-28 | €3,76 | -0,53 % | €3,80 | €3,80 | €3,66 | 44,75K |
| 2026-08-27 | €3,78 | -2,58 % | €3,96 | €4,04 | €3,68 | 52,85K |
| 2026-08-26 | €3,88 | +1,04 % | €3,84 | €4,00 | €3,80 | 77,45K |
| 2026-08-25 | €3,84 | +0,52 % | €3,92 | €4,16 | €3,72 | 478,72K |
| 2026-08-24 | €3,82 | +13,02 % | €3,44 | €3,94 | €3,44 | 217,89K |
| 2026-08-21 | €3,38 | +5,63 % | €3,22 | €3,44 | €3,10 | 84,18K |
| 2026-08-20 | €3,20 | -3,03 % | €3,28 | €3,28 | €3,20 | 7,84K |
| 2026-08-19 | €3,30 | +1,23 % | €3,30 | €3,30 | €3,30 | 10 |
| 2026-08-18 | €3,26 | -2,40 % | €3,26 | €3,32 | €3,24 | 5,07K |
| 2026-08-17 | €3,34 | -1,76 % | €3,42 | €3,42 | €3,34 | 3,02K |
| 2026-08-14 | €3,40 | 0,00 % | €3,42 | €3,42 | €3,32 | 4,71K |
| 2026-08-13 | €3,40 | +1,80 % | €3,36 | €3,42 | €3,30 | 11,97K |
| 2026-08-12 | €3,34 | +1,83 % | €3,26 | €3,34 | €3,26 | 2,87K |
| 2026-08-11 | €3,28 | +4,46 % | €3,16 | €3,28 | €3,16 | 5,45K |
| 2026-08-10 | €3,14 | -1,26 % | €3,24 | €3,26 | €3,14 | 11,89K |
| 2026-08-07 | €3,18 | -1,24 % | €3,18 | €3,24 | €3,18 | 2,18K |
| 2026-08-06 | €3,22 | -0,62 % | €3,26 | €3,32 | €3,20 | 7,99K |
| 2026-08-05 | €3,24 | -2,41 % | €3,30 | €3,32 | €3,24 | 5,29K |
| 2026-08-04 | €3,32 | +1,22 % | €3,26 | €3,32 | €3,26 | 9,06K |
| 2026-08-03 | €3,28 | -0,61 % | €3,28 | €3,32 | €3,24 | 17,14K |
| 2026-07-31 | €3,30 | 0,00 % | €3,30 | €3,30 | €3,24 | 10,75K |
| 2026-07-30 | €3,30 | -2,37 % | €3,30 | €3,30 | €3,24 | 5,97K |
| 2026-07-29 | €3,38 | +4,97 % | €3,28 | €3,38 | €3,20 | 11,79K |
| 2026-07-28 | €3,22 | -2,42 % | €3,28 | €3,30 | €3,20 | 5,00K |
| 2026-07-27 | €3,30 | -0,60 % | €3,32 | €3,36 | €3,22 | 13,29K |
| 2026-07-24 | €3,32 | -2,35 % | €3,32 | €3,40 | €3,30 | 9,31K |
| 2026-07-23 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,22 | 17,10K |
| 2026-07-22 | €3,40 | +6,25 % | €3,52 | €3,52 | €3,26 | 15,40K |
| 2026-07-21 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,14 | 9,23K |
| 2026-07-20 | €3,20 | +1,27 % | €3,18 | €3,20 | €3,18 | 1,58K |
| 2026-07-17 | €3,16 | -4,24 % | €3,22 | €3,28 | €3,16 | 10,20K |
| 2026-07-16 | €3,30 | 0,00 % | €3,22 | €3,30 | €3,22 | 4,86K |
| 2026-07-15 | €3,30 | -1,79 % | €3,30 | €3,32 | €3,22 | 15,43K |
| 2026-07-14 | €3,36 | +2,44 % | €3,32 | €3,36 | €3,30 | 8,54K |
| 2026-07-13 | €3,28 | -0,61 % | €3,34 | €3,44 | €3,28 | 17,64K |
| 2026-07-10 | €3,30 | -2,94 % | €3,40 | €3,42 | €3,28 | 20,66K |
| 2026-07-09 | €3,40 | +3,03 % | €3,48 | €3,48 | €3,32 | 16,86K |
| 2026-07-08 | €3,30 | -5,71 % | €3,36 | €3,44 | €3,30 | 6,76K |
| 2026-07-07 | €3,50 | 0,00 % | €3,40 | €3,50 | €3,26 | 57,06K |
| 2026-07-06 | €3,50 | +3,55 % | €3,14 | €3,50 | €3,14 | 13,32K |
| 2026-07-03 | €3,38 | +3,05 % | €3,30 | €3,40 | €3,28 | 17,92K |
| 2026-07-02 | €3,28 | +2,50 % | €3,10 | €3,28 | €3,10 | 8,14K |
| 2026-07-01 | €3,20 | -3,03 % | €3,30 | €3,30 | €3,14 | 19,40K |
| 2026-06-30 | €3,30 | -1,20 % | €3,32 | €3,38 | €3,26 | 7,25K |
| 2026-06-29 | €3,34 | -0,60 % | €3,40 | €3,40 | €3,28 | 10,95K |
| 2026-06-26 | €3,36 | 0,00 % | €3,36 | €3,38 | €3,30 | 12,55K |
| 2026-06-25 | €3,36 | +2,44 % | €3,30 | €3,36 | €3,28 | 7,48K |
| 2026-06-24 | €3,28 | -3,53 % | €3,40 | €3,40 | €3,24 | 19,08K |
| 2026-06-23 | €3,40 | +0,59 % | €3,38 | €3,40 | €3,22 | 19,71K |
| 2026-06-22 | €3,38 | +2,42 % | €3,30 | €3,38 | €3,24 | 15,14K |
| 2026-06-19 | €3,30 | +3,77 % | €3,10 | €3,30 | €3,10 | 28,71K |
| 2026-06-18 | €3,18 | +1,92 % | €3,04 | €3,20 | €3,04 | 5,43K |
| 2026-06-17 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-06-16 | €3,12 | +3,31 % | €3,14 | €3,14 | €3,00 | 19,16K |
| 2026-06-15 | €3,02 | +0,67 % | €3,08 | €3,10 | €3,02 | 4,18K |
| 2026-06-12 | €3,00 | -5,66 % | €3,10 | €3,14 | €2,94 | 35,49K |
| 2026-06-11 | €3,18 | -3,64 % | €3,28 | €3,28 | €3,00 | 41,26K |
| 2026-06-10 | €3,30 | 0,00 % | €3,42 | €3,42 | €3,22 | 23,63K |
| 2026-06-09 | €3,30 | +1,85 % | €3,26 | €3,30 | €3,18 | 6,79K |
| 2026-06-08 | €3,24 | 0,00 % | €3,28 | €3,28 | €3,12 | 14,48K |
| 2026-06-05 | €3,24 | -1,82 % | €3,22 | €3,28 | €3,20 | 4,72K |
| 2026-06-04 | €3,30 | -1,20 % | €3,24 | €3,36 | €3,20 | 12,61K |
| 2026-06-03 | €3,34 | +7,74 % | €3,16 | €3,36 | €3,12 | 27,94K |
| 2026-06-02 | €3,10 | -6,06 % | €3,32 | €3,32 | €3,00 | 74,73K |
| 2026-06-01 | €3,30 | -0,60 % | €3,34 | €3,34 | €3,22 | 11,84K |
| 2026-05-29 | €3,32 | +4,40 % | €3,28 | €3,42 | €3,28 | 36,38K |
| 2026-05-28 | €3,18 | -6,47 % | €3,40 | €3,46 | €3,18 | 44,97K |