17,775€
-0,42%
Echtzeit-Aktienkurs Ekopak N.V
Bid:
Ask:
Aktienkurse zur Ekopak N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,42% | - |
| 30.04.2024 | 18,15 | 18,35 | 17,85 | 17,85 | -0,28% | 1.628,00 |
| 29.04.2024 | 18,00 | 18,15 | 17,90 | 17,90 | -0,56% | 1.692,00 |
| 26.04.2024 | 18,30 | 18,30 | 17,85 | 18,00 | 0,28% | 2.518,00 |
| 25.04.2024 | 18,00 | 18,35 | 17,95 | 17,95 | -0,28% | 1.256,00 |
| 24.04.2024 | 18,10 | 18,45 | 18,00 | 18,00 | -0,28% | 1.047,00 |
| 23.04.2024 | 18,50 | 18,50 | 17,90 | 18,05 | 0,28% | 2.814,00 |
| 22.04.2024 | 18,60 | 18,60 | 17,85 | 18,00 | 0,00% | 1.722,00 |
| 19.04.2024 | 17,65 | 18,15 | 17,65 | 18,00 | 0,84% | 1.451,00 |
| 18.04.2024 | 18,40 | 18,40 | 17,60 | 17,85 | -3,25% | 8.384,00 |
| 17.04.2024 | 18,70 | 18,70 | 18,35 | 18,45 | -1,86% | 697,00 |
| 16.04.2024 | 18,75 | 18,85 | 18,35 | 18,80 | 0,00% | 1.963,00 |
| 15.04.2024 | 18,75 | 18,80 | 18,40 | 18,80 | 0,80% | 4.283,00 |
| 12.04.2024 | 18,85 | 18,85 | 18,50 | 18,65 | -0,80% | 1.561,00 |
| 11.04.2024 | 18,90 | 18,90 | 18,40 | 18,80 | -0,53% | 3.359,00 |
| 10.04.2024 | 18,95 | 19,00 | 18,75 | 18,90 | -0,53% | 3.843,00 |
| 09.04.2024 | 18,85 | 19,00 | 18,70 | 19,00 | 1,60% | 8.678,00 |
| 08.04.2024 | 18,60 | 18,90 | 18,55 | 18,70 | 2,75% | 5.216,00 |
| 05.04.2024 | 18,20 | 18,60 | 18,20 | 18,20 | 0,28% | 10.213,00 |
| 04.04.2024 | 18,55 | 18,60 | 18,15 | 18,15 | 0,55% | 3.773,00 |
| 03.04.2024 | 18,90 | 18,90 | 18,00 | 18,05 | -5,00% | 7.084,00 |
| 02.04.2024 | 18,95 | 19,00 | 18,50 | 19,00 | 0,80% | 6.455,00 |
| 28.03.2024 | 18,90 | 18,95 | 18,50 | 18,85 | 0,27% | 7.345,00 |
| 27.03.2024 | 18,20 | 18,80 | 18,10 | 18,80 | 3,58% | 7.587,00 |
| 26.03.2024 | 18,15 | 18,15 | 17,90 | 18,15 | 0,00% | 3.474,00 |
| 25.03.2024 | 18,20 | 18,20 | 17,85 | 18,15 | 3,12% | 9.807,00 |
| 22.03.2024 | 17,85 | 17,90 | 17,60 | 17,60 | 0,28% | 1.959,00 |
| 21.03.2024 | 17,90 | 17,90 | 17,50 | 17,55 | -1,96% | 7.060,00 |
| 20.03.2024 | 17,65 | 17,90 | 17,60 | 17,90 | 0,56% | 1.926,00 |
| 19.03.2024 | 17,70 | 17,80 | 17,60 | 17,80 | 0,85% | 1.014,00 |
| 18.03.2024 | 17,85 | 17,85 | 17,65 | 17,65 | -1,12% | 3.896,00 |
| 15.03.2024 | 17,95 | 17,95 | 17,60 | 17,85 | 0,85% | 6.447,00 |
| 14.03.2024 | 17,75 | 17,95 | 17,55 | 17,70 | 0,57% | 6.138,00 |
| 13.03.2024 | 17,70 | 17,75 | 17,60 | 17,60 | 0,00% | 381,00 |
| 12.03.2024 | 17,55 | 17,70 | 17,50 | 17,60 | 0,57% | 861,00 |
| 11.03.2024 | 17,55 | 17,65 | 17,50 | 17,50 | -0,85% | 1.899,00 |
| 08.03.2024 | 17,80 | 17,90 | 17,50 | 17,65 | -0,28% | 2.286,00 |
| 07.03.2024 | 17,50 | 17,80 | 17,50 | 17,70 | 0,85% | 2.658,00 |
| 06.03.2024 | 17,60 | 17,70 | 17,50 | 17,55 | -0,28% | 3.037,00 |
| 05.03.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -0,56% | 2.820,00 |
| 04.03.2024 | 18,00 | 18,00 | 17,65 | 17,70 | -1,67% | 3.351,00 |
| 01.03.2024 | 17,55 | 18,00 | 17,55 | 18,00 | 1,41% | 3.398,00 |
| 29.02.2024 | 17,35 | 17,75 | 17,35 | 17,75 | 2,31% | 3.100,00 |
| 28.02.2024 | 17,50 | 17,60 | 17,35 | 17,35 | -0,86% | 4.104,00 |
| 27.02.2024 | 17,40 | 17,60 | 17,40 | 17,50 | 0,57% | 2.050,00 |
| 26.02.2024 | 17,90 | 17,90 | 17,40 | 17,40 | -0,57% | 4.103,00 |
| 23.02.2024 | 18,00 | 18,05 | 17,50 | 17,50 | -2,78% | 8.058,00 |
| 22.02.2024 | 17,95 | 18,30 | 17,70 | 18,00 | 0,28% | 5.111,00 |
| 21.02.2024 | 17,95 | 17,95 | 17,70 | 17,95 | 0,28% | 1.708,00 |
| 20.02.2024 | 17,85 | 17,95 | 17,85 | 17,90 | 0,00% | 491,00 |
| 19.02.2024 | 17,80 | 18,00 | 17,65 | 17,90 | -0,28% | 1.376,00 |
| 16.02.2024 | 17,50 | 17,95 | 17,45 | 17,95 | 2,87% | 4.898,00 |
| 15.02.2024 | 17,80 | 17,85 | 17,30 | 17,45 | -2,24% | 13.580,00 |
| 14.02.2024 | 18,00 | 18,00 | 17,55 | 17,85 | -0,83% | 14.480,00 |
| 13.02.2024 | 18,10 | 18,30 | 17,90 | 18,00 | -0,55% | 2.938,00 |
| 12.02.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -0,82% | 3.654,00 |
| 09.02.2024 | 18,00 | 18,50 | 17,90 | 18,25 | 2,53% | 5.520,00 |
| 08.02.2024 | 17,80 | 18,00 | 17,80 | 17,80 | -0,28% | 6.486,00 |
| 07.02.2024 | 18,10 | 18,10 | 17,85 | 17,85 | 0,00% | 4.231,00 |
| 06.02.2024 | 18,15 | 18,35 | 17,85 | 17,85 | -1,38% | 3.853,00 |
| 05.02.2024 | 18,50 | 18,50 | 18,00 | 18,10 | 0,28% | 1.526,00 |
| 02.02.2024 | 18,90 | 18,95 | 18,05 | 18,05 | -1,90% | 6.071,00 |
| 01.02.2024 | 18,00 | 18,40 | 17,95 | 18,40 | 1,66% | 2.904,00 |
| 31.01.2024 | 18,00 | 18,10 | 17,85 | 18,10 | 0,84% | 3.200,00 |
| 30.01.2024 | 18,20 | 18,20 | 17,85 | 17,95 | -1,37% | 4.478,00 |
| 29.01.2024 | 18,00 | 18,25 | 17,85 | 18,20 | 0,00% | 8.788,00 |
| 26.01.2024 | 18,00 | 18,20 | 17,85 | 18,20 | 1,68% | 8.962,00 |
| 25.01.2024 | 17,95 | 18,05 | 17,90 | 17,90 | 0,00% | 6.536,00 |
| 24.01.2024 | 18,40 | 18,40 | 17,90 | 17,90 | -0,83% | 10.885,00 |
| 23.01.2024 | 18,10 | 18,30 | 18,05 | 18,05 | -1,10% | 3.505,00 |
| 22.01.2024 | 18,95 | 18,95 | 18,25 | 18,25 | -3,18% | 12.867,00 |
| 19.01.2024 | 19,00 | 19,00 | 18,60 | 18,85 | -0,79% | 780,00 |
| 18.01.2024 | 18,55 | 19,00 | 18,55 | 19,00 | 1,06% | 1.053,00 |
| 17.01.2024 | 18,55 | 18,85 | 18,55 | 18,80 | 1,35% | 841,00 |
| 16.01.2024 | 18,40 | 18,80 | 18,10 | 18,55 | 0,54% | 1.756,00 |
| 15.01.2024 | 18,40 | 18,85 | 18,25 | 18,45 | 0,82% | 1.899,00 |
| 12.01.2024 | 18,20 | 18,40 | 18,00 | 18,30 | 0,27% | 10.903,00 |
| 11.01.2024 | 19,00 | 19,00 | 18,20 | 18,25 | -2,67% | 4.642,00 |
| 10.01.2024 | 19,00 | 19,00 | 18,75 | 18,75 | -0,27% | 1.501,00 |
| 09.01.2024 | 18,80 | 19,00 | 18,80 | 18,80 | -0,53% | 3.388,00 |
| 08.01.2024 | 18,90 | 19,10 | 18,90 | 18,90 | -0,26% | 2.045,00 |
| 05.01.2024 | 19,00 | 19,40 | 18,90 | 18,95 | -2,82% | 2.088,00 |
| 04.01.2024 | 19,50 | 19,50 | 19,20 | 19,50 | 2,63% | 3.286,00 |
| 03.01.2024 | 19,30 | 19,50 | 19,00 | 19,00 | -1,55% | 3.177,00 |
| 02.01.2024 | 19,20 | 19,30 | 18,90 | 19,30 | 0,78% | 3.490,00 |
| 29.12.2023 | 19,15 | 19,20 | 19,00 | 19,15 | 1,32% | 3.901,00 |
| 28.12.2023 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | 4.149,00 |
| 27.12.2023 | 18,75 | 19,20 | 18,75 | 19,10 | 0,53% | 4.936,00 |
| 22.12.2023 | 19,10 | 19,10 | 18,85 | 19,00 | 0,00% | 2.091,00 |
| 21.12.2023 | 19,00 | 19,00 | 18,80 | 19,00 | -0,26% | 2.234,00 |
| 20.12.2023 | 19,10 | 19,10 | 18,85 | 19,05 | -0,78% | 1.075,00 |
| 19.12.2023 | 19,00 | 19,20 | 18,80 | 19,20 | 1,05% | 9.064,00 |
| 18.12.2023 | 19,30 | 19,30 | 18,85 | 19,00 | -1,81% | 7.301,00 |
| 15.12.2023 | 19,40 | 19,40 | 19,00 | 19,35 | -0,26% | 3.113,00 |
| 14.12.2023 | 19,55 | 19,90 | 19,20 | 19,40 | -2,27% | 6.532,00 |
| 13.12.2023 | 19,65 | 19,90 | 19,65 | 19,85 | 0,25% | 2.017,00 |
| 12.12.2023 | 19,80 | 20,00 | 19,65 | 19,80 | -1,00% | 2.343,00 |
| 11.12.2023 | 19,90 | 20,00 | 19,75 | 20,00 | 1,52% | 6.259,00 |
| 08.12.2023 | 19,85 | 20,40 | 19,70 | 19,70 | -0,25% | 21.057,00 |
| 07.12.2023 | 19,20 | 19,85 | 19,20 | 19,75 | 2,07% | 16.768,00 |