Ekopak NV EKOP
EURONEXT · Belgien · Industriedienstleistungen
€2,76-0,25 (-8,17 %)
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 | €2,76 | -8,17 % | €3,03 | €3,03 | €2,74 | 10,79K |
| 2026-09-30 | €3,00 | -0,66 % | €3,03 | €3,03 | €3,00 | 15,98K |
| 2026-09-29 | €3,02 | -2,74 % | €3,11 | €3,11 | €3,02 | 3,32K |
| 2026-09-28 | €3,11 | -5,91 % | €3,26 | €3,34 | €3,03 | 19,47K |
| 2026-09-25 | €3,30 | -2,37 % | €3,36 | €3,36 | €3,28 | 5,37K |
| 2026-09-24 | €3,38 | -1,60 % | €3,40 | €3,40 | €3,36 | 2,68K |
| 2026-09-23 | €3,43 | -1,01 % | €3,46 | €3,46 | €3,40 | 2,77K |
| 2026-09-22 | €3,47 | +0,29 % | €3,43 | €3,47 | €3,40 | 6,26K |
| 2026-09-21 | €3,46 | -2,54 % | €3,52 | €3,52 | €3,40 | 12,37K |
| 2026-09-18 | €3,55 | -1,53 % | €3,61 | €3,62 | €3,55 | 5,79K |
| 2026-09-17 | €3,61 | 0,00 % | €3,65 | €3,65 | €3,61 | 124 |
| 2026-09-16 | €3,61 | -2,57 % | €3,70 | €3,75 | €3,61 | 1,01K |
| 2026-09-15 | €3,70 | -3,39 % | €3,94 | €3,94 | €3,62 | 7,82K |
| 2026-09-14 | €3,83 | +2,68 % | €3,73 | €3,83 | €3,73 | 864 |
| 2026-09-11 | €3,73 | -0,53 % | €3,70 | €3,73 | €3,70 | 1,04K |
| 2026-09-10 | €3,75 | 0,00 % | €3,74 | €3,75 | €3,66 | 3,59K |
| 2026-09-09 | €3,75 | +0,27 % | €3,66 | €3,75 | €3,63 | 2,36K |
| 2026-09-08 | €3,74 | -0,27 % | €3,70 | €3,75 | €3,70 | 2,02K |
| 2026-09-07 | €3,75 | 0,00 % | €3,70 | €3,75 | €3,70 | 3,13K |
| 2026-09-04 | €3,75 | -0,40 % | €3,85 | €3,85 | €3,70 | 8,36K |
| 2026-09-03 | €3,77 | -2,21 % | €3,88 | €3,94 | €3,77 | 3,79K |
| 2026-09-02 | €3,85 | -1,41 % | €4,03 | €4,03 | €3,75 | 19,05K |
| 2026-09-01 | €3,90 | -9,08 % | €4,25 | €4,30 | €3,84 | 28,04K |
| 2026-08-31 | €4,30 | +7,38 % | €3,99 | €4,30 | €3,99 | 5,04K |
| 2026-08-28 | €4,00 | +5,54 % | €3,76 | €4,00 | €3,76 | 6,51K |
| 2026-08-27 | €3,79 | +1,34 % | €3,75 | €3,79 | €3,72 | 2,74K |
| 2026-08-26 | €3,74 | +0,13 % | €3,70 | €3,75 | €3,70 | 2,91K |
| 2026-08-25 | €3,73 | +0,13 % | €3,73 | €3,75 | €3,70 | 1,61K |
| 2026-08-24 | €3,73 | -0,27 % | €3,99 | €3,99 | €3,73 | 6,12K |
| 2026-08-21 | €3,74 | -1,58 % | €3,80 | €3,80 | €3,73 | 3,61K |
| 2026-08-20 | €3,80 | +0,13 % | €3,80 | €3,80 | €3,74 | 2,27K |
| 2026-08-19 | €3,80 | -1,56 % | €3,85 | €3,85 | €3,76 | 4,57K |
| 2026-08-18 | €3,86 | -2,53 % | €3,99 | €3,99 | €3,86 | 1,88K |
| 2026-08-17 | €3,95 | -4,70 % | €4,02 | €4,14 | €3,92 | 5,48K |
| 2026-08-14 | €4,15 | +1,22 % | €4,10 | €4,18 | €3,92 | 10,18K |
| 2026-08-13 | €4,10 | +1,74 % | €4,00 | €4,10 | €4,00 | 3,99K |
| 2026-08-12 | €4,03 | -1,71 % | €4,10 | €4,18 | €4,03 | 1,14K |
| 2026-08-11 | €4,10 | +1,61 % | €4,05 | €4,14 | €4,05 | 3,38K |
| 2026-08-10 | €4,03 | -3,93 % | €4,20 | €4,22 | €3,92 | 18,30K |
| 2026-08-07 | €4,20 | -0,47 % | €4,25 | €4,30 | €4,20 | 5,55K |
| 2026-08-06 | €4,22 | +2,68 % | €4,20 | €4,29 | €4,20 | 7,64K |
| 2026-08-05 | €4,11 | +1,73 % | €4,10 | €4,20 | €4,07 | 6,91K |
| 2026-08-04 | €4,04 | +3,59 % | €3,98 | €4,10 | €3,90 | 5,06K |
| 2026-08-03 | €3,90 | +7,44 % | €3,63 | €4,00 | €3,63 | 12,21K |
| 2026-07-31 | €3,63 | 0,00 % | €3,63 | €3,64 | €3,63 | 523 |
| 2026-07-30 | €3,63 | -1,76 % | €3,64 | €3,64 | €3,58 | 2,42K |
| 2026-07-29 | €3,69 | +2,64 % | €3,60 | €3,69 | €3,56 | 2,13K |
| 2026-07-28 | €3,60 | -1,64 % | €3,55 | €3,64 | €3,55 | 7,77K |
| 2026-07-27 | €3,66 | 0,00 % | €3,70 | €3,70 | €3,66 | 3,53K |
| 2026-07-24 | €3,66 | -0,54 % | €3,68 | €3,71 | €3,65 | 1,20K |
| 2026-07-23 | €3,68 | -2,90 % | €3,79 | €3,79 | €3,68 | 4,83K |
| 2026-07-22 | €3,79 | +2,16 % | €3,75 | €3,80 | €3,75 | 2,06K |
| 2026-07-21 | €3,71 | -7,25 % | €3,80 | €3,85 | €3,71 | 7,65K |
| 2026-07-20 | €4,00 | +8,11 % | €3,70 | €4,00 | €3,70 | 6,45K |
| 2026-07-17 | €3,70 | -0,54 % | €3,70 | €3,79 | €3,70 | 3,15K |
| 2026-07-16 | €3,72 | +6,13 % | €3,56 | €3,79 | €3,56 | 7,21K |
| 2026-07-15 | €3,51 | +0,14 % | €3,50 | €3,51 | €3,40 | 6,79K |
| 2026-07-14 | €3,50 | -5,41 % | €3,51 | €3,58 | €3,42 | 16,75K |
| 2026-07-13 | €3,70 | +0,54 % | €3,80 | €3,80 | €3,70 | 1,52K |
| 2026-07-10 | €3,68 | +1,66 % | €3,60 | €3,68 | €3,60 | 978 |
| 2026-07-09 | €3,62 | +4,47 % | €3,46 | €3,62 | €3,46 | 2,74K |
| 2026-07-08 | €3,46 | +0,73 % | €3,42 | €3,49 | €3,42 | 2,32K |
| 2026-07-07 | €3,44 | -1,57 % | €3,42 | €3,46 | €3,42 | 2,87K |
| 2026-07-06 | €3,49 | -1,27 % | €3,50 | €3,50 | €3,42 | 7,00K |
| 2026-07-03 | €3,54 | -0,28 % | €3,54 | €3,60 | €3,42 | 7,84K |
| 2026-07-02 | €3,55 | -2,74 % | €3,65 | €3,69 | €3,55 | 2,39K |
| 2026-07-01 | €3,65 | -3,57 % | €3,76 | €3,76 | €3,63 | 12,86K |
| 2026-06-30 | €3,79 | -0,13 % | €3,75 | €3,79 | €3,75 | 2,46K |
| 2026-06-29 | €3,79 | -1,30 % | €3,78 | €3,84 | €3,75 | 2,83K |
| 2026-06-26 | €3,84 | +1,05 % | €3,84 | €3,84 | €3,81 | 629 |
| 2026-06-25 | €3,80 | -0,52 % | €3,82 | €3,86 | €3,78 | 1,77K |
| 2026-06-24 | €3,82 | +0,53 % | €3,90 | €3,90 | €3,82 | 1,15K |
| 2026-06-23 | €3,80 | -0,52 % | €3,82 | €3,82 | €3,75 | 7,49K |
| 2026-06-22 | €3,82 | -2,55 % | €3,90 | €3,93 | €3,80 | 14,35K |
| 2026-06-19 | €3,92 | -0,25 % | €3,98 | €4,00 | €3,92 | 5,03K |
| 2026-06-18 | €3,93 | -1,75 % | €3,95 | €3,98 | €3,93 | 898 |
| 2026-06-17 | €4,00 | +2,04 % | €4,00 | €4,04 | €3,96 | 3,75K |
| 2026-06-16 | €3,92 | +0,26 % | €3,96 | €4,07 | €3,92 | 12,23K |
| 2026-06-15 | €3,91 | -3,46 % | €4,05 | €4,09 | €3,90 | 14,28K |
| 2026-06-12 | €4,05 | -1,22 % | €4,07 | €4,07 | €4,03 | 3,45K |
| 2026-06-11 | €4,10 | -2,61 % | €4,20 | €4,20 | €4,10 | 3,73K |
| 2026-06-10 | €4,21 | +0,72 % | €4,18 | €4,24 | €4,18 | 402 |
| 2026-06-09 | €4,18 | -0,48 % | €4,20 | €4,27 | €4,18 | 2,50K |
| 2026-06-08 | €4,20 | -0,71 % | €4,23 | €4,23 | €4,18 | 8,62K |
| 2026-06-05 | €4,23 | -0,47 % | €4,23 | €4,31 | €4,23 | 1,83K |
| 2026-06-04 | €4,25 | -1,96 % | €4,32 | €4,32 | €4,20 | 6,15K |
| 2026-06-03 | €4,34 | +0,46 % | €4,32 | €4,39 | €4,32 | 2,62K |
| 2026-06-02 | €4,32 | -0,80 % | €4,33 | €4,43 | €4,32 | 5,71K |
| 2026-06-01 | €4,35 | -1,02 % | €4,41 | €4,41 | €4,35 | 1,91K |
| 2026-05-29 | €4,39 | +1,85 % | €4,40 | €4,40 | €4,33 | 993 |