197,750€
2,89%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 195,00 | 198,90 | 192,75 | 197,75 | 2,89% | 284,00 |
| 14.05.2024 | 192,20 | 192,20 | 192,20 | 192,20 | 1,16% | 11,00 |
| 13.05.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 2,48% | 35,00 |
| 10.05.2024 | 186,10 | 186,40 | 183,45 | 185,40 | -0,32% | - |
| 09.05.2024 | 185,25 | 186,70 | 184,80 | 186,00 | 1,81% | - |
| 08.05.2024 | 182,30 | 182,70 | 182,30 | 182,70 | 2,53% | 20,00 |
| 07.05.2024 | 178,40 | 178,40 | 178,20 | 178,20 | -1,55% | 2,00 |
| 06.05.2024 | 181,20 | 181,20 | 180,90 | 181,00 | 0,92% | 120,00 |
| 03.05.2024 | 175,65 | 180,25 | 175,45 | 179,35 | 3,02% | - |
| 02.05.2024 | 174,20 | 174,20 | 174,10 | 174,10 | 0,87% | 2,00 |
| 30.04.2024 | 172,60 | 172,60 | 169,30 | 172,60 | -2,73% | 79,00 |
| 29.04.2024 | 182,20 | 182,30 | 177,15 | 177,45 | -0,87% | - |
| 26.04.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 1,24% | 24,00 |
| 25.04.2024 | 181,30 | 181,30 | 176,80 | 176,80 | -4,07% | 36,00 |
| 24.04.2024 | 183,10 | 184,30 | 183,10 | 184,30 | 1,60% | 29,00 |
| 23.04.2024 | 180,00 | 181,40 | 180,00 | 181,40 | 1,11% | 51,00 |
| 22.04.2024 | 180,40 | 181,80 | 179,40 | 179,40 | 1,36% | 44,00 |
| 19.04.2024 | 177,20 | 177,20 | 177,00 | 177,00 | -1,61% | 3,00 |
| 18.04.2024 | 179,10 | 179,90 | 179,10 | 179,90 | -1,59% | 32,00 |
| 17.04.2024 | 184,00 | 185,60 | 182,80 | 182,80 | 1,78% | 1.539,00 |
| 16.04.2024 | 179,90 | 179,90 | 179,60 | 179,60 | -1,80% | 84,00 |
| 15.04.2024 | 181,80 | 183,20 | 181,30 | 182,90 | 1,89% | 1.673,00 |
| 12.04.2024 | 180,40 | 180,40 | 179,50 | 179,50 | -1,75% | 32,00 |
| 11.04.2024 | 182,70 | 182,70 | 182,70 | 182,70 | -1,98% | 24,00 |
| 10.04.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -1,58% | 15,00 |
| 09.04.2024 | 188,00 | 190,90 | 188,00 | 189,40 | 0,91% | 65,00 |
| 08.04.2024 | 186,80 | 187,70 | 186,80 | 187,70 | 2,29% | 2,00 |
| 05.04.2024 | 181,90 | 183,50 | 181,90 | 183,50 | 0,16% | 38,00 |
| 04.04.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -1,13% | 1,00 |
| 03.04.2024 | 183,30 | 185,30 | 183,30 | 185,30 | 2,38% | 8,00 |
| 02.04.2024 | 184,90 | 184,90 | 181,00 | 181,00 | -0,44% | 14,00 |
| 28.03.2024 | 177,50 | 182,60 | 177,50 | 181,80 | -0,27% | 98,00 |
| 27.03.2024 | 182,30 | 182,30 | 182,30 | 182,30 | 0,55% | 17,00 |
| 26.03.2024 | 183,30 | 183,85 | 181,00 | 181,30 | 0,33% | - |
| 25.03.2024 | 180,70 | 181,50 | 178,10 | 180,70 | -1,04% | 115,00 |
| 22.03.2024 | 185,55 | 186,75 | 180,60 | 182,60 | -1,51% | - |
| 21.03.2024 | 183,90 | 185,40 | 183,90 | 185,40 | 0,98% | 11,00 |
| 20.03.2024 | 181,30 | 183,60 | 181,20 | 183,60 | 0,22% | 78,00 |
| 19.03.2024 | 181,00 | 183,20 | 178,10 | 183,20 | 1,78% | 83,00 |
| 18.03.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -1,48% | 8,00 |
| 15.03.2024 | 181,20 | 183,00 | 181,20 | 182,70 | 2,87% | 35,00 |
| 14.03.2024 | 179,00 | 179,00 | 177,60 | 177,60 | 1,72% | 18,00 |
| 13.03.2024 | 174,10 | 174,60 | 174,10 | 174,60 | -1,36% | 58,00 |
| 12.03.2024 | 177,00 | 177,00 | 177,00 | 177,00 | 0,23% | 20,00 |
| 11.03.2024 | 178,20 | 179,50 | 176,30 | 176,60 | -1,62% | 54,00 |
| 08.03.2024 | 173,90 | 179,50 | 173,90 | 179,50 | 4,91% | 68,00 |
| 07.03.2024 | 165,30 | 171,10 | 165,30 | 171,10 | 4,27% | 26,00 |
| 06.03.2024 | 164,80 | 164,80 | 164,10 | 164,10 | -0,06% | 78,00 |
| 05.03.2024 | 164,90 | 166,00 | 163,60 | 164,20 | -3,58% | 149,00 |
| 04.03.2024 | 164,90 | 170,30 | 164,60 | 170,30 | 5,65% | 196,00 |
| 01.03.2024 | 162,40 | 162,40 | 161,20 | 161,20 | 0,12% | 2,00 |
| 29.02.2024 | 162,30 | 162,65 | 160,10 | 161,00 | -0,56% | - |
| 28.02.2024 | 161,80 | 161,90 | 161,80 | 161,90 | 0,37% | 2,00 |
| 27.02.2024 | 161,50 | 161,50 | 161,00 | 161,30 | 1,77% | 85,00 |
| 26.02.2024 | 158,00 | 158,50 | 158,00 | 158,50 | -0,81% | 52,00 |
| 23.02.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 2,44% | 5,00 |
| 22.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,55% | 32,00 |
| 21.02.2024 | 153,35 | 155,25 | 152,50 | 155,15 | 1,27% | - |
| 20.02.2024 | 153,55 | 154,30 | 151,95 | 153,20 | -0,29% | - |
| 19.02.2024 | 154,75 | 154,75 | 152,50 | 153,65 | -1,13% | - |
| 16.02.2024 | 158,00 | 158,00 | 155,40 | 155,40 | -0,96% | 27,00 |
| 15.02.2024 | 156,30 | 157,40 | 156,30 | 156,90 | 0,54% | 7,00 |
| 14.02.2024 | 151,55 | 156,55 | 151,20 | 156,05 | 3,62% | - |
| 13.02.2024 | 155,80 | 155,90 | 150,60 | 150,60 | -4,62% | 531,00 |
| 12.02.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,22% | 32,00 |
| 09.02.2024 | 158,80 | 159,50 | 155,40 | 158,25 | 0,16% | - |
| 08.02.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 2,66% | 7,00 |
| 07.02.2024 | 154,60 | 154,60 | 153,90 | 153,90 | 0,07% | 29,00 |
| 06.02.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -2,53% | 33,00 |
| 05.02.2024 | 157,90 | 157,90 | 157,80 | 157,80 | 0,96% | 28,00 |
| 02.02.2024 | 156,70 | 157,20 | 156,30 | 156,30 | -1,57% | 49,00 |
| 01.02.2024 | 159,40 | 159,70 | 158,80 | 158,80 | 1,02% | 17,00 |
| 31.01.2024 | 154,80 | 157,20 | 154,80 | 157,20 | 1,95% | 84,00 |
| 30.01.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,06% | 3,00 |
| 29.01.2024 | 153,10 | 154,10 | 153,10 | 154,10 | -1,19% | 2,00 |
| 26.01.2024 | 156,95 | 157,05 | 154,70 | 155,95 | 1,20% | - |
| 25.01.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -1,47% | 27,00 |
| 24.01.2024 | 157,40 | 157,40 | 156,40 | 156,40 | -0,38% | 84,00 |
| 23.01.2024 | 157,20 | 157,40 | 155,70 | 157,00 | 0,51% | 281,00 |
| 22.01.2024 | 157,00 | 157,40 | 156,20 | 156,20 | -0,19% | 145,00 |
| 19.01.2024 | 156,20 | 156,50 | 154,60 | 156,50 | 0,58% | 41,00 |
| 18.01.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 3,80% | 26,00 |
| 17.01.2024 | 155,00 | 155,00 | 149,50 | 149,90 | -3,60% | 171,00 |
| 16.01.2024 | 155,50 | 155,50 | 155,50 | 155,50 | 0,06% | 5,00 |
| 15.01.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 1,17% | 1,00 |
| 12.01.2024 | 152,10 | 153,60 | 152,10 | 153,60 | -0,13% | 102,00 |
| 11.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 5,20% | 20,00 |
| 10.01.2024 | 146,20 | 146,20 | 146,20 | 146,20 | 1,53% | 7,00 |
| 09.01.2024 | 147,10 | 147,10 | 144,00 | 144,00 | -2,83% | 38,00 |
| 08.01.2024 | 147,90 | 148,80 | 147,90 | 148,20 | -0,87% | 37,00 |
| 05.01.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -2,16% | 2,00 |
| 04.01.2024 | 152,80 | 152,80 | 152,80 | 152,80 | -0,39% | 1,00 |
| 03.01.2024 | 153,70 | 153,70 | 151,00 | 153,40 | -1,29% | 23,00 |
| 02.01.2024 | 159,00 | 159,00 | 155,40 | 155,40 | -2,63% | 45,00 |
| 29.12.2023 | 159,60 | 159,60 | 159,60 | 159,60 | 0,88% | 22,00 |
| 28.12.2023 | 158,20 | 158,20 | 158,20 | 158,20 | -0,06% | 49,00 |
| 27.12.2023 | 159,30 | 159,30 | 158,30 | 158,30 | 0,32% | 10,00 |
| 22.12.2023 | 157,10 | 157,80 | 156,70 | 157,80 | 0,51% | 48,00 |
| 21.12.2023 | 156,90 | 157,00 | 156,90 | 157,00 | 1,95% | 61,00 |
| 20.12.2023 | 153,00 | 154,00 | 141,10 | 154,00 | -3,21% | 5.290,00 |