174,400€
-3,81%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -2,54% | - |
| 29.04.2024 | 181,30 | 181,30 | 181,30 | 181,30 | 1,63% | - |
| 26.04.2024 | 178,40 | 178,40 | 178,40 | 178,40 | -1,76% | - |
| 25.04.2024 | 181,60 | 181,60 | 181,60 | 181,60 | -0,44% | - |
| 24.04.2024 | 182,40 | 182,40 | 182,40 | 182,40 | 1,45% | - |
| 23.04.2024 | 179,80 | 179,80 | 179,80 | 179,80 | 1,70% | - |
| 22.04.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 0,11% | - |
| 19.04.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -3,44% | - |
| 18.04.2024 | 182,90 | 182,90 | 182,90 | 182,90 | 1,89% | - |
| 17.04.2024 | 179,50 | 179,50 | 179,50 | 179,50 | 0,39% | - |
| 16.04.2024 | 178,80 | 178,80 | 178,80 | 178,80 | -1,11% | - |
| 15.04.2024 | 180,80 | 180,80 | 180,80 | 180,80 | -2,48% | - |
| 12.04.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 1,20% | - |
| 11.04.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -3,53% | - |
| 10.04.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 1,33% | - |
| 09.04.2024 | 187,40 | 187,40 | 187,40 | 187,40 | 1,35% | - |
| 08.04.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 1,65% | - |
| 05.04.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -1,14% | - |
| 04.04.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 0,77% | - |
| 03.04.2024 | 181,00 | 182,60 | 181,00 | 182,60 | -1,40% | 70,00 |
| 02.04.2024 | 185,20 | 185,20 | 185,20 | 185,20 | 1,54% | - |
| 28.03.2024 | 182,40 | 182,40 | 182,40 | 182,40 | 1,22% | - |
| 27.03.2024 | 180,20 | 180,20 | 180,20 | 180,20 | -1,31% | - |
| 26.03.2024 | 182,60 | 182,60 | 182,60 | 182,60 | 0,50% | - |
| 25.03.2024 | 181,70 | 181,70 | 181,70 | 181,70 | -1,41% | - |
| 22.03.2024 | 184,30 | 184,30 | 184,30 | 184,30 | 1,15% | - |
| 21.03.2024 | 182,20 | 182,20 | 182,20 | 182,20 | 1,73% | - |
| 20.03.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -3,08% | - |
| 19.03.2024 | 178,60 | 184,80 | 178,60 | 184,80 | 1,93% | 15,00 |
| 18.03.2024 | 181,30 | 181,30 | 181,30 | 181,30 | 2,78% | - |
| 15.03.2024 | 176,40 | 176,40 | 176,40 | 176,40 | 2,62% | - |
| 14.03.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -3,10% | - |
| 13.03.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 0,11% | - |
| 12.03.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -0,62% | - |
| 11.03.2024 | 178,30 | 178,30 | 178,30 | 178,30 | 3,36% | - |
| 08.03.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 5,31% | - |
| 07.03.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -0,18% | - |
| 06.03.2024 | 164,10 | 164,10 | 164,10 | 164,10 | -1,32% | - |
| 05.03.2024 | 164,10 | 166,30 | 164,10 | 166,30 | 2,91% | 30,00 |
| 04.03.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 0,62% | - |
| 01.03.2024 | 160,60 | 160,60 | 160,60 | 160,60 | -0,74% | - |
| 29.02.2024 | 161,80 | 161,80 | 161,80 | 161,80 | 0,81% | - |
| 28.02.2024 | 160,50 | 160,50 | 160,50 | 160,50 | -0,50% | - |
| 27.02.2024 | 159,60 | 161,30 | 159,60 | 161,30 | 2,61% | 81,00 |
| 26.02.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,06% | - |
| 23.02.2024 | 157,30 | 157,30 | 157,30 | 157,30 | 1,42% | - |
| 22.02.2024 | 155,10 | 155,10 | 155,10 | 155,10 | 1,57% | - |
| 21.02.2024 | 152,70 | 152,70 | 152,70 | 152,70 | -0,20% | - |
| 20.02.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,13% | - |
| 19.02.2024 | 154,10 | 154,10 | 153,20 | 153,20 | -2,54% | 2,00 |
| 16.02.2024 | 157,20 | 157,20 | 157,20 | 157,20 | 1,03% | - |
| 15.02.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 3,11% | - |
| 14.02.2024 | 150,90 | 150,90 | 150,90 | 150,90 | -2,58% | - |
| 13.02.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -1,78% | - |
| 12.02.2024 | 157,70 | 157,70 | 157,70 | 157,70 | -0,25% | - |
| 09.02.2024 | 158,10 | 158,10 | 158,10 | 158,10 | 2,73% | - |
| 08.02.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,46% | - |
| 07.02.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,54% | - |
| 06.02.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,51% | - |
| 05.02.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,82% | - |
| 02.02.2024 | 158,10 | 158,10 | 157,70 | 157,70 | 1,94% | 32,00 |
| 01.02.2024 | 154,70 | 154,70 | 154,70 | 154,70 | 0,45% | - |
| 31.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,71% | - |
| 30.01.2024 | 155,10 | 155,10 | 155,10 | 155,10 | -0,19% | - |
| 29.01.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,89% | - |
| 26.01.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 1,36% | - |
| 25.01.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -0,71% | - |
| 24.01.2024 | 157,00 | 157,00 | 155,70 | 155,80 | -0,45% | 37,00 |
| 23.01.2024 | 156,50 | 156,50 | 156,50 | 156,50 | 0,19% | - |
| 22.01.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -0,70% | - |
| 19.01.2024 | 157,30 | 157,30 | 157,30 | 157,30 | 3,69% | - |
| 18.01.2024 | 151,70 | 151,70 | 151,70 | 151,70 | 0,07% | - |
| 17.01.2024 | 154,00 | 154,00 | 151,60 | 151,60 | -0,20% | 33,00 |
| 16.01.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -1,43% | - |
| 15.01.2024 | 154,10 | 154,10 | 154,10 | 154,10 | 1,12% | - |
| 12.01.2024 | 152,40 | 152,40 | 152,40 | 152,40 | 3,60% | - |
| 11.01.2024 | 147,10 | 147,10 | 147,10 | 147,10 | 0,75% | - |
| 10.01.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -1,22% | - |
| 09.01.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,81% | - |
| 08.01.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -1,97% | - |
| 05.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,26% | - |
| 04.01.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -2,26% | - |
| 03.01.2024 | 155,10 | 155,10 | 155,10 | 155,10 | -2,76% | - |
| 02.01.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 1,14% | - |
| 29.12.2023 | 157,70 | 157,70 | 157,70 | 157,70 | -0,44% | - |
| 28.12.2023 | 158,40 | 158,40 | 158,40 | 158,40 | -0,06% | - |
| 27.12.2023 | 158,50 | 158,50 | 158,50 | 158,50 | 0,96% | - |
| 22.12.2023 | 157,30 | 157,30 | 157,00 | 157,00 | 0,96% | 20,00 |
| 21.12.2023 | 155,50 | 155,50 | 155,50 | 155,50 | -1,46% | - |
| 20.12.2023 | 157,80 | 157,80 | 157,80 | 157,80 | 0,19% | - |
| 19.12.2023 | 157,50 | 157,50 | 157,50 | 157,50 | -0,57% | - |
| 18.12.2023 | 158,40 | 158,40 | 158,40 | 158,40 | 6,45% | - |
| 15.12.2023 | 148,80 | 148,80 | 148,80 | 148,80 | 0,34% | - |
| 14.12.2023 | 148,30 | 148,30 | 148,30 | 148,30 | -1,13% | - |
| 13.12.2023 | 146,30 | 150,00 | 146,30 | 150,00 | 3,88% | 6,00 |
| 12.12.2023 | 144,40 | 144,40 | 144,40 | 144,40 | -1,23% | - |
| 11.12.2023 | 146,20 | 146,20 | 146,20 | 146,20 | 0,76% | - |
| 08.12.2023 | 143,90 | 145,10 | 143,90 | 145,10 | 1,97% | 50,00 |
| 07.12.2023 | 142,30 | 142,30 | 142,30 | 142,30 | 2,15% | - |
| 06.12.2023 | 139,30 | 139,30 | 139,30 | 139,30 | 3,03% | - |