Econocom Group SE Class D ECONB
EURONEXT · Belgien · Technologiedienstleistungen
€1,27+0,01 (+0,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,27 | +0,79 % | €1,26 | €1,28 | €1,24 | 17,66K |
| 2026-09-30 | €1,26 | -0,79 % | €1,27 | €1,28 | €1,23 | 80,90K |
| 2026-09-29 | €1,27 | -3,05 % | €1,35 | €1,35 | €1,26 | 165,16K |
| 2026-09-28 | €1,31 | -2,96 % | €1,33 | €1,35 | €1,31 | 18,39K |
| 2026-09-25 | €1,35 | +2,27 % | €1,32 | €1,36 | €1,32 | 37,45K |
| 2026-09-24 | €1,32 | -4,69 % | €1,38 | €1,38 | €1,32 | 79,13K |
| 2026-09-23 | €1,38 | -2,46 % | €1,40 | €1,42 | €1,35 | 70,12K |
| 2026-09-22 | €1,42 | -0,35 % | €1,44 | €1,44 | €1,40 | 47,35K |
| 2026-09-21 | €1,42 | -3,06 % | €1,48 | €1,48 | €1,42 | 49,66K |
| 2026-09-18 | €1,47 | -1,34 % | €1,49 | €1,50 | €1,47 | 28,38K |
| 2026-09-17 | €1,49 | -2,30 % | €1,49 | €1,49 | €1,48 | 4,24K |
| 2026-09-16 | €1,52 | +0,33 % | €1,50 | €1,52 | €1,50 | 12,04K |
| 2026-09-15 | €1,52 | -0,33 % | €1,53 | €1,54 | €1,51 | 34,16K |
| 2026-09-14 | €1,52 | +3,74 % | €1,48 | €1,52 | €1,48 | 71,17K |
| 2026-09-11 | €1,47 | -1,67 % | €1,48 | €1,49 | €1,46 | 60,05K |
| 2026-09-10 | €1,50 | 0,00 % | €1,48 | €1,50 | €1,47 | 9,53K |
| 2026-09-09 | €1,50 | +0,67 % | €1,50 | €1,51 | €1,48 | 64,55K |
| 2026-09-08 | €1,49 | +0,68 % | €1,49 | €1,53 | €1,47 | 76,55K |
| 2026-09-07 | €1,48 | -1,67 % | €1,50 | €1,50 | €1,47 | 47,09K |
| 2026-09-04 | €1,50 | +0,33 % | €1,48 | €1,50 | €1,48 | 22,79K |
| 2026-09-03 | €1,50 | -2,61 % | €1,46 | €1,54 | €1,46 | 38,22K |
| 2026-09-02 | €1,53 | +4,42 % | €1,46 | €1,54 | €1,46 | 71,02K |
| 2026-09-01 | €1,47 | -2,00 % | €1,47 | €1,50 | €1,47 | 33,85K |
| 2026-08-31 | €1,50 | +1,01 % | €1,49 | €1,50 | €1,48 | 16,61K |
| 2026-08-28 | €1,49 | -0,67 % | €1,49 | €1,49 | €1,46 | 13,47K |
| 2026-08-27 | €1,50 | +2,05 % | €1,46 | €1,50 | €1,46 | 38,25K |
| 2026-08-26 | €1,47 | -0,68 % | €1,47 | €1,47 | €1,46 | 17,40K |
| 2026-08-25 | €1,48 | -1,67 % | €1,50 | €1,50 | €1,46 | 81,07K |
| 2026-08-24 | €1,50 | +1,35 % | €1,49 | €1,50 | €1,47 | 25,53K |
| 2026-08-21 | €1,48 | 0,00 % | €1,47 | €1,50 | €1,46 | 33,52K |
| 2026-08-20 | €1,48 | +1,72 % | €1,47 | €1,50 | €1,45 | 115,25K |
| 2026-08-19 | €1,46 | 0,00 % | €1,46 | €1,49 | €1,46 | 42,67K |
| 2026-08-18 | €1,46 | 0,00 % | €1,45 | €1,47 | €1,45 | 61,50K |
| 2026-08-17 | €1,46 | -2,02 % | €1,46 | €1,48 | €1,46 | 54,72K |
| 2026-08-14 | €1,49 | +2,06 % | €1,45 | €1,49 | €1,45 | 127,20K |
| 2026-08-13 | €1,46 | -2,35 % | €1,48 | €1,50 | €1,46 | 111,19K |
| 2026-08-12 | €1,49 | +1,71 % | €1,46 | €1,50 | €1,46 | 93,54K |
| 2026-08-11 | €1,47 | +0,34 % | €1,46 | €1,49 | €1,46 | 31,50K |
| 2026-08-10 | €1,46 | -1,35 % | €1,49 | €1,49 | €1,46 | 40,35K |
| 2026-08-07 | €1,48 | -0,67 % | €1,49 | €1,50 | €1,47 | 44,04K |
| 2026-08-06 | €1,49 | -1,97 % | €1,50 | €1,52 | €1,49 | 47,06K |
| 2026-08-05 | €1,52 | +1,67 % | €1,50 | €1,54 | €1,50 | 20,37K |
| 2026-08-04 | €1,50 | -3,24 % | €1,57 | €1,57 | €1,48 | 75,87K |
| 2026-08-03 | €1,54 | +7,29 % | €1,49 | €1,59 | €1,47 | 267,50K |
| 2026-07-31 | €1,44 | +3,60 % | €1,41 | €1,44 | €1,39 | 36,24K |
| 2026-07-30 | €1,39 | +0,36 % | €1,38 | €1,41 | €1,38 | 19,89K |
| 2026-07-29 | €1,38 | +0,36 % | €1,40 | €1,40 | €1,38 | 15,23K |
| 2026-07-28 | €1,38 | 0,00 % | €1,38 | €1,46 | €1,38 | 45,12K |
| 2026-07-27 | €1,38 | -2,13 % | €1,40 | €1,40 | €1,37 | 60,22K |
| 2026-07-24 | €1,41 | -3,42 % | €1,41 | €1,43 | €1,38 | 211,61K |
| 2026-07-23 | €1,46 | -0,34 % | €1,47 | €1,47 | €1,45 | 16,48K |
| 2026-07-22 | €1,47 | 0,00 % | €1,48 | €1,48 | €1,47 | 4,56K |
| 2026-07-21 | €1,47 | +1,03 % | €1,46 | €1,49 | €1,46 | 1,83K |
| 2026-07-20 | €1,45 | -2,68 % | €1,45 | €1,48 | €1,45 | 28,89K |
| 2026-07-17 | €1,49 | +1,36 % | €1,48 | €1,51 | €1,47 | 47,77K |
| 2026-07-16 | €1,47 | -0,68 % | €1,49 | €1,49 | €1,47 | 2,38K |
| 2026-07-15 | €1,48 | 0,00 % | €1,49 | €1,50 | €1,47 | 27,61K |
| 2026-07-14 | €1,48 | +4,59 % | €1,43 | €1,49 | €1,43 | 62,78K |
| 2026-07-13 | €1,41 | -0,35 % | €1,46 | €1,46 | €1,41 | 6,84K |
| 2026-07-10 | €1,42 | +0,71 % | €1,39 | €1,45 | €1,39 | 286,39K |
| 2026-07-09 | €1,41 | -1,40 % | €1,41 | €1,43 | €1,40 | 119,55K |
| 2026-07-08 | €1,43 | -1,72 % | €1,46 | €1,46 | €1,41 | 64,33K |
| 2026-07-07 | €1,46 | -1,02 % | €1,48 | €1,49 | €1,46 | 33,09K |
| 2026-07-06 | €1,47 | -1,01 % | €1,50 | €1,50 | €1,47 | 6,87K |
| 2026-07-03 | €1,49 | -1,00 % | €1,50 | €1,50 | €1,45 | 13,66K |
| 2026-07-02 | €1,50 | +1,35 % | €1,49 | €1,50 | €1,49 | 3,76K |
| 2026-07-01 | €1,48 | -1,66 % | €1,51 | €1,51 | €1,48 | 1,63K |
| 2026-06-30 | €1,50 | +1,69 % | €1,52 | €1,52 | €1,50 | 21,87K |
| 2026-06-29 | €1,48 | -2,31 % | €1,48 | €1,52 | €1,48 | 10,37K |
| 2026-06-26 | €1,51 | +1,68 % | €1,51 | €1,51 | €1,45 | 21,50K |
| 2026-06-25 | €1,49 | -1,00 % | €1,50 | €1,50 | €1,45 | 20,51K |
| 2026-06-24 | €1,50 | -1,63 % | €1,52 | €1,52 | €1,50 | 7,01K |
| 2026-06-23 | €1,53 | -1,29 % | €1,55 | €1,55 | €1,51 | 43,20K |
| 2026-06-22 | €1,55 | 0,00 % | €1,51 | €1,57 | €1,51 | 16,35K |
| 2026-06-19 | €1,55 | +1,64 % | €1,52 | €1,55 | €1,51 | 10,88K |
| 2026-06-18 | €1,52 | -0,97 % | €1,54 | €1,58 | €1,52 | 9,43K |
| 2026-06-17 | €1,54 | -0,65 % | €1,54 | €1,55 | €1,52 | 3,81K |
| 2026-06-16 | €1,55 | -0,32 % | €1,58 | €1,58 | €1,55 | 17,92K |
| 2026-06-15 | €1,55 | +0,97 % | €1,55 | €1,57 | €1,55 | 28,19K |
| 2026-06-12 | €1,54 | -1,91 % | €1,58 | €1,58 | €1,53 | 29,87K |
| 2026-06-11 | €1,57 | +2,61 % | €1,54 | €1,58 | €1,53 | 13,71K |
| 2026-06-10 | €1,53 | 0,00 % | €1,53 | €1,54 | €1,53 | 34,87K |
| 2026-06-09 | €1,53 | +1,32 % | €1,51 | €1,55 | €1,51 | 11,27K |
| 2026-06-08 | €1,51 | -5,03 % | €1,59 | €1,59 | €1,50 | 19,18K |
| 2026-06-05 | €1,59 | +4,95 % | €1,51 | €1,59 | €1,50 | 22,56K |
| 2026-06-04 | €1,51 | 0,00 % | €1,51 | €1,55 | €1,51 | 32,52K |
| 2026-06-03 | €1,51 | -2,57 % | €1,56 | €1,59 | €1,51 | 31,00K |
| 2026-06-02 | €1,55 | -0,32 % | €1,57 | €1,57 | €1,55 | 17,64K |
| 2026-06-01 | €1,56 | +0,65 % | €1,55 | €1,59 | €1,55 | 18,28K |
| 2026-05-29 | €1,55 | -1,90 % | €1,55 | €1,59 | €1,55 | 17,06K |