2,218€
1,49%
Echtzeit-Aktienkurs Econocom Group S.A.
Bid:
Ask:
Aktienkurse zur Econocom Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,21 | 2,22 | 2,20 | 2,22 | 1,49% | - |
| 02.05.2024 | 2,22 | 2,22 | 2,16 | 2,19 | -0,68% | 82.678,00 |
| 30.04.2024 | 2,20 | 2,25 | 2,20 | 2,20 | -0,90% | 48.503,00 |
| 29.04.2024 | 2,20 | 2,24 | 2,20 | 2,22 | 1,60% | 59.217,00 |
| 26.04.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 0,46% | 37.874,00 |
| 25.04.2024 | 2,19 | 2,22 | 2,17 | 2,18 | -0,68% | 32.703,00 |
| 24.04.2024 | 2,25 | 2,26 | 2,19 | 2,19 | -1,57% | 82.196,00 |
| 23.04.2024 | 2,29 | 2,31 | 2,23 | 2,23 | -2,63% | 118.203,00 |
| 22.04.2024 | 2,31 | 2,35 | 2,27 | 2,29 | -0,65% | 75.158,00 |
| 19.04.2024 | 2,16 | 2,31 | 2,16 | 2,30 | 5,50% | 104.022,00 |
| 18.04.2024 | 2,15 | 2,18 | 2,15 | 2,18 | 0,93% | 34.388,00 |
| 17.04.2024 | 2,17 | 2,19 | 2,16 | 2,16 | 0,00% | 49.275,00 |
| 16.04.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,92% | 45.360,00 |
| 15.04.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -0,68% | 38.716,00 |
| 12.04.2024 | 2,19 | 2,24 | 2,19 | 2,20 | 1,86% | 49.412,00 |
| 11.04.2024 | 2,24 | 2,24 | 2,16 | 2,16 | -1,37% | 53.739,00 |
| 10.04.2024 | 2,16 | 2,24 | 2,15 | 2,19 | 1,86% | 122.817,00 |
| 09.04.2024 | 2,15 | 2,18 | 2,14 | 2,15 | -0,69% | 31.934,00 |
| 08.04.2024 | 2,16 | 2,19 | 2,16 | 2,16 | 0,00% | 44.574,00 |
| 05.04.2024 | 2,17 | 2,20 | 2,15 | 2,16 | -1,14% | 50.484,00 |
| 04.04.2024 | 2,15 | 2,23 | 2,15 | 2,19 | 2,34% | 78.051,00 |
| 03.04.2024 | 2,13 | 2,15 | 2,10 | 2,14 | 1,43% | 49.746,00 |
| 02.04.2024 | 2,15 | 2,17 | 2,09 | 2,11 | -0,94% | 92.873,00 |
| 28.03.2024 | 2,11 | 2,15 | 2,10 | 2,13 | 0,47% | 44.806,00 |
| 27.03.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,48% | 17.458,00 |
| 26.03.2024 | 2,08 | 2,14 | 2,08 | 2,11 | 0,00% | 46.553,00 |
| 25.03.2024 | 2,08 | 2,12 | 2,07 | 2,11 | 0,96% | 47.848,00 |
| 22.03.2024 | 2,10 | 2,16 | 2,08 | 2,09 | -1,18% | 87.197,00 |
| 21.03.2024 | 2,12 | 2,12 | 2,09 | 2,11 | 0,72% | 51.139,00 |
| 20.03.2024 | 2,01 | 2,11 | 1,99 | 2,10 | 3,46% | 122.396,00 |
| 19.03.2024 | 2,07 | 2,07 | 2,02 | 2,03 | -2,17% | 32.912,00 |
| 18.03.2024 | 2,10 | 2,10 | 2,07 | 2,07 | -1,19% | 31.724,00 |
| 15.03.2024 | 2,10 | 2,12 | 2,07 | 2,10 | 0,72% | 114.513,00 |
| 14.03.2024 | 2,13 | 2,14 | 2,08 | 2,08 | -1,89% | 59.103,00 |
| 13.03.2024 | 2,11 | 2,13 | 2,10 | 2,12 | 0,95% | 45.255,00 |
| 12.03.2024 | 2,09 | 2,11 | 2,08 | 2,10 | 1,20% | 24.318,00 |
| 11.03.2024 | 2,10 | 2,11 | 2,07 | 2,08 | -1,66% | 70.451,00 |
| 08.03.2024 | 2,14 | 2,15 | 2,09 | 2,11 | -0,94% | 12.206,00 |
| 07.03.2024 | 2,11 | 2,15 | 2,06 | 2,13 | 3,15% | 105.447,00 |
| 06.03.2024 | 2,10 | 2,10 | 2,06 | 2,07 | -0,24% | 36.638,00 |
| 05.03.2024 | 2,10 | 2,14 | 2,06 | 2,07 | -0,96% | 48.698,00 |
| 04.03.2024 | 2,09 | 2,14 | 2,09 | 2,09 | 0,48% | 84.614,00 |
| 01.03.2024 | 2,02 | 2,09 | 2,02 | 2,08 | 1,71% | 159.110,00 |
| 29.02.2024 | 2,06 | 2,07 | 2,03 | 2,05 | -1,45% | 44.536,00 |
| 28.02.2024 | 2,11 | 2,11 | 2,06 | 2,08 | -1,19% | 51.135,00 |
| 27.02.2024 | 2,14 | 2,15 | 2,10 | 2,10 | -1,64% | 85.536,00 |
| 26.02.2024 | 2,16 | 2,16 | 2,13 | 2,14 | -1,39% | 31.977,00 |
| 23.02.2024 | 2,18 | 2,18 | 2,11 | 2,17 | 0,70% | 82.794,00 |
| 22.02.2024 | 2,18 | 2,20 | 2,14 | 2,15 | -0,46% | 33.690,00 |
| 21.02.2024 | 2,19 | 2,19 | 2,12 | 2,16 | -0,69% | 107.289,00 |
| 20.02.2024 | 2,24 | 2,24 | 2,17 | 2,18 | -3,33% | 85.312,00 |
| 19.02.2024 | 2,21 | 2,26 | 2,21 | 2,25 | 2,97% | 64.422,00 |
| 16.02.2024 | 2,20 | 2,23 | 2,18 | 2,19 | -0,23% | 65.996,00 |
| 15.02.2024 | 2,20 | 2,26 | 2,19 | 2,19 | -2,45% | 87.519,00 |
| 14.02.2024 | 2,25 | 2,29 | 2,22 | 2,25 | 2,28% | 54.973,00 |
| 13.02.2024 | 2,19 | 2,21 | 2,16 | 2,20 | 0,23% | 105.889,00 |
| 12.02.2024 | 2,21 | 2,22 | 2,17 | 2,19 | -0,23% | 46.470,00 |
| 09.02.2024 | 2,21 | 2,23 | 2,17 | 2,20 | -0,45% | 39.213,00 |
| 08.02.2024 | 2,19 | 2,23 | 2,18 | 2,21 | 0,92% | 105.609,00 |
| 07.02.2024 | 2,23 | 2,23 | 2,19 | 2,19 | -1,58% | 63.611,00 |
| 06.02.2024 | 2,28 | 2,29 | 2,22 | 2,22 | -2,20% | 123.948,00 |
| 05.02.2024 | 2,30 | 2,34 | 2,26 | 2,27 | -1,09% | 63.390,00 |
| 02.02.2024 | 2,32 | 2,35 | 2,27 | 2,30 | -0,43% | 70.196,00 |
| 01.02.2024 | 2,34 | 2,37 | 2,31 | 2,31 | -2,33% | 31.225,00 |
| 31.01.2024 | 2,32 | 2,38 | 2,32 | 2,36 | 2,16% | 44.976,00 |
| 30.01.2024 | 2,36 | 2,37 | 2,31 | 2,31 | -2,12% | 56.808,00 |
| 29.01.2024 | 2,38 | 2,42 | 2,36 | 2,36 | -0,84% | 47.763,00 |
| 26.01.2024 | 2,33 | 2,39 | 2,33 | 2,38 | 1,49% | 57.106,00 |
| 25.01.2024 | 2,36 | 2,38 | 2,33 | 2,35 | -1,88% | 88.552,00 |
| 24.01.2024 | 2,59 | 2,59 | 2,36 | 2,39 | -7,36% | 263.910,00 |
| 23.01.2024 | 2,54 | 2,59 | 2,54 | 2,58 | 0,98% | 48.994,00 |
| 22.01.2024 | 2,56 | 2,56 | 2,53 | 2,56 | 1,59% | 31.933,00 |
| 19.01.2024 | 2,58 | 2,58 | 2,51 | 2,52 | -1,95% | 43.818,00 |
| 18.01.2024 | 2,54 | 2,58 | 2,53 | 2,57 | 0,79% | 20.329,00 |
| 17.01.2024 | 2,55 | 2,56 | 2,51 | 2,55 | -0,78% | 44.846,00 |
| 16.01.2024 | 2,56 | 2,59 | 2,55 | 2,57 | 0,20% | 74.922,00 |
| 15.01.2024 | 2,58 | 2,60 | 2,54 | 2,56 | -0,78% | 26.975,00 |
| 12.01.2024 | 2,52 | 2,60 | 2,52 | 2,58 | 1,18% | 53.765,00 |
| 11.01.2024 | 2,54 | 2,57 | 2,54 | 2,55 | -0,20% | 20.755,00 |
| 10.01.2024 | 2,57 | 2,59 | 2,55 | 2,56 | -0,78% | 31.286,00 |
| 09.01.2024 | 2,60 | 2,61 | 2,57 | 2,58 | -1,15% | 62.090,00 |
| 08.01.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 0,77% | 30.221,00 |
| 05.01.2024 | 2,55 | 2,59 | 2,53 | 2,59 | 1,17% | 49.402,00 |
| 04.01.2024 | 2,56 | 2,57 | 2,55 | 2,56 | 0,00% | 36.163,00 |
| 03.01.2024 | 2,62 | 2,62 | 2,53 | 2,56 | -2,48% | 35.887,00 |
| 02.01.2024 | 2,57 | 2,64 | 2,57 | 2,62 | 1,95% | 129.973,00 |
| 29.12.2023 | 2,54 | 2,59 | 2,54 | 2,57 | 0,39% | 15.465,00 |
| 28.12.2023 | 2,56 | 2,59 | 2,55 | 2,56 | 0,00% | 54.440,00 |
| 27.12.2023 | 2,57 | 2,62 | 2,55 | 2,56 | -0,39% | 71.496,00 |
| 22.12.2023 | 2,56 | 2,59 | 2,53 | 2,57 | 0,59% | 102.291,00 |
| 21.12.2023 | 2,63 | 2,64 | 2,47 | 2,56 | -3,04% | 153.473,00 |
| 20.12.2023 | 2,67 | 2,72 | 2,64 | 2,64 | -1,31% | 140.632,00 |
| 19.12.2023 | 2,63 | 2,69 | 2,63 | 2,67 | 1,33% | 49.081,00 |
| 18.12.2023 | 2,60 | 2,68 | 2,60 | 2,64 | -0,75% | 33.172,00 |
| 15.12.2023 | 2,64 | 2,68 | 2,64 | 2,66 | 0,76% | 57.137,00 |
| 14.12.2023 | 2,57 | 2,65 | 2,57 | 2,64 | 3,33% | 44.786,00 |
| 13.12.2023 | 2,62 | 2,64 | 2,55 | 2,55 | -3,23% | 77.407,00 |
| 12.12.2023 | 2,67 | 2,68 | 2,62 | 2,64 | -1,31% | 69.865,00 |
| 11.12.2023 | 2,67 | 2,72 | 2,67 | 2,67 | -0,37% | 68.711,00 |
| 08.12.2023 | 2,65 | 2,75 | 2,65 | 2,68 | 1,32% | 87.960,00 |