Ekinops SA EKI
EURONEXT · Frankreich · Elektronische Technologie
€2,25+0,02 (+0,90 %)
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 | €2,22 | -0,22 % | €2,21 | €2,33 | €2,20 | 64,35K |
| 2026-09-29 | €2,23 | -1,11 % | €2,25 | €2,30 | €2,21 | 38,00K |
| 2026-09-28 | €2,26 | +5,87 % | €2,13 | €2,27 | €2,13 | 39,68K |
| 2026-09-25 | €2,13 | -1,84 % | €2,16 | €2,17 | €2,09 | 83,69K |
| 2026-09-24 | €2,17 | +0,46 % | €2,14 | €2,17 | €2,12 | 36,60K |
| 2026-09-23 | €2,16 | -4,00 % | €2,22 | €2,25 | €2,14 | 276,27K |
| 2026-09-22 | €2,25 | -2,39 % | €2,31 | €2,34 | €2,25 | 36,56K |
| 2026-09-21 | €2,31 | -2,12 % | €2,35 | €2,37 | €2,27 | 78,48K |
| 2026-09-18 | €2,36 | -0,63 % | €2,36 | €2,40 | €2,34 | 47,05K |
| 2026-09-17 | €2,37 | +3,04 % | €2,30 | €2,38 | €2,28 | 28,81K |
| 2026-09-16 | €2,30 | +2,68 % | €2,24 | €2,32 | €2,24 | 20,91K |
| 2026-09-15 | €2,24 | -0,88 % | €2,27 | €2,33 | €2,24 | 50,76K |
| 2026-09-14 | €2,26 | -4,03 % | €2,36 | €2,37 | €2,24 | 115,42K |
| 2026-09-11 | €2,36 | -2,69 % | €2,42 | €2,43 | €2,36 | 51,96K |
| 2026-09-10 | €2,42 | -0,21 % | €2,45 | €2,49 | €2,39 | 50,28K |
| 2026-09-09 | €2,42 | -0,61 % | €2,43 | €2,46 | €2,41 | 77,92K |
| 2026-09-08 | €2,44 | +0,21 % | €2,53 | €2,53 | €2,39 | 120,91K |
| 2026-09-07 | €2,43 | +2,31 % | €2,38 | €2,48 | €2,38 | 59,34K |
| 2026-09-04 | €2,38 | -0,42 % | €2,38 | €2,38 | €2,34 | 37,51K |
| 2026-09-03 | €2,39 | +0,63 % | €2,35 | €2,43 | €2,35 | 59,11K |
| 2026-09-02 | €2,38 | -1,25 % | €2,41 | €2,41 | €2,34 | 31,17K |
| 2026-09-01 | €2,40 | 0,00 % | €2,40 | €2,41 | €2,33 | 61,34K |
| 2026-08-31 | €2,40 | -2,83 % | €2,46 | €2,46 | €2,40 | 16,93K |
| 2026-08-28 | €2,47 | +3,12 % | €2,41 | €2,47 | €2,41 | 30,78K |
| 2026-08-27 | €2,40 | -1,84 % | €2,44 | €2,46 | €2,38 | 30,77K |
| 2026-08-26 | €2,44 | -0,41 % | €2,47 | €2,50 | €2,40 | 63,57K |
| 2026-08-25 | €2,45 | +1,24 % | €2,44 | €2,48 | €2,43 | 12,52K |
| 2026-08-24 | €2,42 | -3,39 % | €2,51 | €2,51 | €2,42 | 38,34K |
| 2026-08-21 | €2,51 | +4,15 % | €2,41 | €2,51 | €2,39 | 54,81K |
| 2026-08-20 | €2,41 | +1,05 % | €2,40 | €2,41 | €2,38 | 18,56K |
| 2026-08-19 | €2,38 | -1,04 % | €2,42 | €2,46 | €2,38 | 47,19K |
| 2026-08-18 | €2,41 | -4,17 % | €2,52 | €2,52 | €2,40 | 70,28K |
| 2026-08-17 | €2,52 | -0,98 % | €2,59 | €2,60 | €2,49 | 61,07K |
| 2026-08-14 | €2,54 | -0,78 % | €2,57 | €2,58 | €2,54 | 47,09K |
| 2026-08-13 | €2,56 | +1,39 % | €2,51 | €2,63 | €2,51 | 79,99K |
| 2026-08-12 | €2,53 | +1,61 % | €2,51 | €2,55 | €2,50 | 48,19K |
| 2026-08-11 | €2,48 | -1,00 % | €2,51 | €2,52 | €2,47 | 29,79K |
| 2026-08-10 | €2,51 | -0,59 % | €2,55 | €2,60 | €2,51 | 52,54K |
| 2026-08-07 | €2,53 | +0,20 % | €2,57 | €2,57 | €2,50 | 22,56K |
| 2026-08-06 | €2,52 | -0,79 % | €2,54 | €2,54 | €2,49 | 34,68K |
| 2026-08-05 | €2,54 | +1,60 % | €2,52 | €2,60 | €2,51 | 59,95K |
| 2026-08-04 | €2,50 | +0,40 % | €2,50 | €2,54 | €2,48 | 60,79K |
| 2026-08-03 | €2,49 | -0,99 % | €2,55 | €2,63 | €2,46 | 71,25K |
| 2026-07-31 | €2,52 | -1,37 % | €2,55 | €2,63 | €2,51 | 43,28K |
| 2026-07-30 | €2,55 | -1,73 % | €2,53 | €2,61 | €2,45 | 77,51K |
| 2026-07-29 | €2,60 | +6,35 % | €2,39 | €2,72 | €2,36 | 225,81K |
| 2026-07-28 | €2,44 | -3,56 % | €2,54 | €2,59 | €2,41 | 170,94K |
| 2026-07-27 | €2,53 | +2,02 % | €2,48 | €2,58 | €2,48 | 56,24K |
| 2026-07-24 | €2,48 | +0,81 % | €2,47 | €2,52 | €2,45 | 103,83K |
| 2026-07-23 | €2,46 | -2,38 % | €2,51 | €2,53 | €2,46 | 79,07K |
| 2026-07-22 | €2,52 | -1,18 % | €2,52 | €2,54 | €2,46 | 99,30K |
| 2026-07-21 | €2,55 | -1,35 % | €2,58 | €2,70 | €2,55 | 77,01K |
| 2026-07-20 | €2,59 | -2,27 % | €2,63 | €2,68 | €2,59 | 61,53K |
| 2026-07-17 | €2,64 | -0,56 % | €2,63 | €2,65 | €2,59 | 99,01K |
| 2026-07-16 | €2,66 | -5,84 % | €2,83 | €2,83 | €2,63 | 151,53K |
| 2026-07-15 | €2,83 | -8,58 % | €3,04 | €3,07 | €2,77 | 224,90K |
| 2026-07-14 | €3,09 | +10,95 % | €2,81 | €3,09 | €2,75 | 333,72K |
| 2026-07-13 | €2,79 | +6,50 % | €2,54 | €2,87 | €2,51 | 283,04K |
| 2026-07-10 | €2,62 | +10,11 % | €2,57 | €2,79 | €2,51 | 416,84K |
| 2026-07-09 | €2,38 | -0,42 % | €2,39 | €2,44 | €2,35 | 117,58K |
| 2026-07-08 | €2,38 | -1,65 % | €2,41 | €2,47 | €2,36 | 156,26K |
| 2026-07-07 | €2,42 | -5,27 % | €2,57 | €2,57 | €2,42 | 110,14K |
| 2026-07-06 | €2,56 | -1,92 % | €2,62 | €2,62 | €2,50 | 92,32K |
| 2026-07-03 | €2,61 | +1,56 % | €2,49 | €2,64 | €2,38 | 112,59K |
| 2026-07-02 | €2,57 | -0,39 % | €2,75 | €2,78 | €2,57 | 156,22K |
| 2026-07-01 | €2,58 | -5,32 % | €2,73 | €2,76 | €2,58 | 97,16K |
| 2026-06-30 | €2,72 | +2,44 % | €2,70 | €2,80 | €2,60 | 108,00K |
| 2026-06-29 | €2,66 | -3,45 % | €2,72 | €2,80 | €2,65 | 91,48K |
| 2026-06-26 | €2,76 | -0,36 % | €2,77 | €2,78 | €2,65 | 106,07K |
| 2026-06-25 | €2,77 | -1,78 % | €2,82 | €2,88 | €2,74 | 113,94K |
| 2026-06-24 | €2,82 | -0,53 % | €2,86 | €2,86 | €2,73 | 79,15K |
| 2026-06-23 | €2,83 | +1,80 % | €2,76 | €2,88 | €2,71 | 100,87K |
| 2026-06-22 | €2,78 | -3,97 % | €2,89 | €2,91 | €2,75 | 193,50K |
| 2026-06-19 | €2,89 | +5,66 % | €2,79 | €2,96 | €2,78 | 253,30K |
| 2026-06-18 | €2,74 | +0,18 % | €2,69 | €2,82 | €2,65 | 115,59K |
| 2026-06-17 | €2,73 | +1,48 % | €2,71 | €2,79 | €2,66 | 152,02K |
| 2026-06-16 | €2,69 | -1,28 % | €2,70 | €2,75 | €2,64 | 206,51K |
| 2026-06-15 | €2,73 | -3,36 % | €2,80 | €2,82 | €2,59 | 350,01K |
| 2026-06-12 | €2,83 | -2,08 % | €2,98 | €2,98 | €2,75 | 174,57K |
| 2026-06-11 | €2,88 | -3,03 % | €3,01 | €3,07 | €2,86 | 170,21K |
| 2026-06-10 | €2,97 | -1,82 % | €3,03 | €3,07 | €2,93 | 205,25K |
| 2026-06-09 | €3,03 | -3,66 % | €3,10 | €3,23 | €3,01 | 167,76K |
| 2026-06-08 | €3,14 | +0,32 % | €3,00 | €3,15 | €2,89 | 313,38K |
| 2026-06-05 | €3,13 | -4,71 % | €3,29 | €3,37 | €3,13 | 219,78K |
| 2026-06-04 | €3,29 | -6,80 % | €3,51 | €3,51 | €3,23 | 359,99K |
| 2026-06-03 | €3,53 | -2,75 % | €3,73 | €3,95 | €3,51 | 622,13K |
| 2026-06-02 | €3,63 | +4,61 % | €3,44 | €3,64 | €3,25 | 521,25K |
| 2026-06-01 | €3,47 | +6,77 % | €3,44 | €3,75 | €3,37 | 555,67K |
| 2026-05-29 | €3,25 | -2,40 % | €3,35 | €3,59 | €3,22 | 369,75K |
| 2026-05-28 | €3,33 | -4,58 % | €3,40 | €3,43 | €3,24 | 321,20K |