181,650€
2,17%
Echtzeit-Aktienkurs ESKER S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur ESKER S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 178,80 | 182,60 | 177,00 | 181,50 | 2,08% | 11.761,00 |
| 25.04.2024 | 183,00 | 183,00 | 175,70 | 177,80 | -2,79% | 8.399,00 |
| 24.04.2024 | 182,60 | 184,70 | 181,80 | 182,90 | 0,44% | 5.319,00 |
| 23.04.2024 | 180,00 | 182,20 | 179,90 | 182,10 | 1,17% | 4.533,00 |
| 22.04.2024 | 178,00 | 182,60 | 178,00 | 180,00 | 1,98% | 6.728,00 |
| 19.04.2024 | 179,00 | 179,00 | 176,00 | 176,50 | -2,00% | 14.100,00 |
| 18.04.2024 | 183,00 | 183,00 | 178,50 | 180,10 | -1,58% | 7.716,00 |
| 17.04.2024 | 182,20 | 187,40 | 182,20 | 183,00 | 1,10% | 13.931,00 |
| 16.04.2024 | 181,20 | 181,90 | 179,40 | 181,00 | -0,66% | 9.640,00 |
| 15.04.2024 | 181,80 | 184,00 | 180,80 | 182,20 | 0,66% | 7.895,00 |
| 12.04.2024 | 184,50 | 186,50 | 179,40 | 181,00 | -1,63% | 11.879,00 |
| 11.04.2024 | 183,40 | 184,90 | 181,40 | 184,00 | 0,00% | 9.182,00 |
| 10.04.2024 | 189,40 | 189,40 | 183,00 | 184,00 | -2,65% | 21.769,00 |
| 09.04.2024 | 188,70 | 191,40 | 187,70 | 189,00 | 0,27% | 15.206,00 |
| 08.04.2024 | 185,50 | 188,60 | 185,50 | 188,50 | 1,56% | 7.449,00 |
| 05.04.2024 | 182,90 | 186,20 | 181,70 | 185,60 | 0,22% | 7.178,00 |
| 04.04.2024 | 184,40 | 186,70 | 182,40 | 185,20 | 0,16% | 5.631,00 |
| 03.04.2024 | 182,30 | 186,70 | 181,20 | 184,90 | 1,59% | 10.077,00 |
| 02.04.2024 | 186,00 | 186,20 | 180,00 | 182,00 | -2,31% | 26.230,00 |
| 28.03.2024 | 181,00 | 189,60 | 175,10 | 186,30 | 1,25% | 23.363,00 |
| 27.03.2024 | 181,00 | 185,00 | 180,50 | 184,00 | 1,38% | 6.922,00 |
| 26.03.2024 | 183,20 | 184,00 | 181,20 | 181,50 | -0,93% | 5.734,00 |
| 25.03.2024 | 181,50 | 183,70 | 177,00 | 183,20 | 0,38% | 13.292,00 |
| 22.03.2024 | 184,20 | 186,90 | 180,20 | 182,50 | -1,93% | 7.877,00 |
| 21.03.2024 | 184,10 | 187,10 | 180,40 | 186,10 | 2,76% | 11.276,00 |
| 20.03.2024 | 181,00 | 186,40 | 180,60 | 181,10 | 0,61% | 10.884,00 |
| 19.03.2024 | 180,00 | 182,00 | 178,10 | 180,00 | 0,00% | 13.572,00 |
| 18.03.2024 | 181,60 | 184,70 | 178,80 | 180,00 | -0,83% | 13.706,00 |
| 15.03.2024 | 177,40 | 183,90 | 177,40 | 181,50 | 2,31% | 14.772,00 |
| 14.03.2024 | 173,00 | 179,90 | 172,20 | 177,40 | 2,72% | 14.299,00 |
| 13.03.2024 | 178,00 | 179,00 | 172,10 | 172,70 | -2,98% | 26.041,00 |
| 12.03.2024 | 177,90 | 178,90 | 175,10 | 178,00 | 0,39% | 14.291,00 |
| 11.03.2024 | 179,50 | 181,20 | 173,60 | 177,30 | -1,23% | 18.781,00 |
| 08.03.2024 | 174,50 | 181,90 | 172,60 | 179,50 | 3,76% | 25.342,00 |
| 07.03.2024 | 164,00 | 174,50 | 164,00 | 173,00 | 4,85% | 14.825,00 |
| 06.03.2024 | 164,00 | 165,70 | 162,40 | 165,00 | 0,00% | 8.838,00 |
| 05.03.2024 | 166,70 | 166,90 | 163,30 | 165,00 | -1,02% | 21.513,00 |
| 04.03.2024 | 162,10 | 171,30 | 162,10 | 166,70 | 2,84% | 17.020,00 |
| 01.03.2024 | 161,50 | 162,90 | 160,00 | 162,10 | 1,00% | 8.839,00 |
| 29.02.2024 | 161,30 | 162,70 | 160,00 | 160,50 | -1,05% | 5.762,00 |
| 28.02.2024 | 161,00 | 163,00 | 160,00 | 162,20 | 0,75% | 5.704,00 |
| 27.02.2024 | 160,10 | 162,90 | 159,70 | 161,00 | 0,31% | 6.253,00 |
| 26.02.2024 | 158,00 | 160,50 | 156,60 | 160,50 | 1,58% | 7.177,00 |
| 23.02.2024 | 157,20 | 160,90 | 156,60 | 158,00 | 0,00% | 5.018,00 |
| 22.02.2024 | 157,00 | 163,90 | 155,70 | 158,00 | 2,13% | 10.099,00 |
| 21.02.2024 | 152,10 | 155,00 | 152,10 | 154,70 | 1,05% | 5.879,00 |
| 20.02.2024 | 154,10 | 154,40 | 152,00 | 153,10 | -0,33% | 3.979,00 |
| 19.02.2024 | 154,30 | 154,60 | 152,50 | 153,60 | -0,90% | 5.879,00 |
| 16.02.2024 | 157,70 | 159,00 | 153,00 | 155,00 | -1,40% | 8.981,00 |
| 15.02.2024 | 156,30 | 157,70 | 155,60 | 157,20 | 0,90% | 4.492,00 |
| 14.02.2024 | 152,00 | 156,80 | 151,00 | 155,80 | 2,64% | 8.055,00 |
| 13.02.2024 | 155,80 | 156,40 | 149,30 | 151,80 | -2,75% | 12.266,00 |
| 12.02.2024 | 157,80 | 159,20 | 155,40 | 156,10 | -1,08% | 6.137,00 |
| 09.02.2024 | 158,90 | 159,60 | 155,30 | 157,80 | -0,69% | 6.312,00 |
| 08.02.2024 | 154,20 | 159,50 | 154,20 | 158,90 | 3,05% | 10.384,00 |
| 07.02.2024 | 154,00 | 155,80 | 152,40 | 154,20 | 0,26% | 5.173,00 |
| 06.02.2024 | 155,10 | 155,20 | 153,00 | 153,80 | -1,28% | 7.956,00 |
| 05.02.2024 | 156,60 | 157,40 | 154,20 | 155,80 | -0,76% | 12.604,00 |
| 02.02.2024 | 160,00 | 162,40 | 156,10 | 157,00 | -0,63% | 10.622,00 |
| 01.02.2024 | 157,00 | 162,80 | 155,60 | 158,00 | 1,28% | 10.242,00 |
| 31.01.2024 | 154,60 | 157,40 | 154,10 | 156,00 | 0,78% | 15.411,00 |
| 30.01.2024 | 155,80 | 156,30 | 154,20 | 154,80 | -0,13% | 4.483,00 |
| 29.01.2024 | 154,00 | 155,70 | 151,20 | 155,00 | -0,64% | 31.218,00 |
| 26.01.2024 | 156,40 | 157,40 | 154,70 | 156,00 | -0,89% | 8.384,00 |
| 25.01.2024 | 154,60 | 157,60 | 153,50 | 157,40 | 1,29% | 4.707,00 |
| 24.01.2024 | 157,70 | 158,30 | 154,70 | 155,40 | -0,83% | 6.267,00 |
| 23.01.2024 | 157,60 | 158,20 | 155,00 | 156,70 | 0,06% | 15.390,00 |
| 22.01.2024 | 156,70 | 158,70 | 155,60 | 156,60 | 0,71% | 6.152,00 |
| 19.01.2024 | 158,00 | 158,70 | 154,40 | 155,50 | -1,40% | 13.424,00 |
| 18.01.2024 | 153,30 | 158,90 | 153,10 | 157,70 | 3,55% | 13.495,00 |
| 17.01.2024 | 151,40 | 155,00 | 148,80 | 152,30 | -1,74% | 31.207,00 |
| 16.01.2024 | 154,50 | 156,00 | 154,00 | 155,00 | 0,85% | 13.504,00 |
| 15.01.2024 | 154,90 | 157,80 | 153,50 | 153,70 | -0,39% | 4.554,00 |
| 12.01.2024 | 153,60 | 156,90 | 151,50 | 154,30 | 1,51% | 18.897,00 |
| 11.01.2024 | 147,60 | 153,90 | 147,60 | 152,00 | 3,75% | 28.070,00 |
| 10.01.2024 | 146,00 | 148,20 | 145,60 | 146,50 | -0,34% | 5.799,00 |
| 09.01.2024 | 148,30 | 148,30 | 143,30 | 147,00 | -0,74% | 6.760,00 |
| 08.01.2024 | 148,80 | 149,90 | 147,00 | 148,10 | -1,13% | 9.578,00 |
| 05.01.2024 | 151,90 | 152,00 | 148,70 | 149,80 | -2,22% | 4.954,00 |
| 04.01.2024 | 153,90 | 153,90 | 149,80 | 153,20 | 0,72% | 6.899,00 |
| 03.01.2024 | 155,80 | 155,80 | 150,40 | 152,10 | -2,37% | 7.660,00 |
| 02.01.2024 | 158,60 | 159,70 | 154,40 | 155,80 | -2,38% | 5.264,00 |
| 29.12.2023 | 158,70 | 160,50 | 156,70 | 159,60 | 0,88% | 3.370,00 |
| 28.12.2023 | 158,10 | 159,10 | 157,20 | 158,20 | -0,38% | 2.416,00 |
| 27.12.2023 | 158,80 | 161,40 | 157,60 | 158,80 | 0,06% | 7.069,00 |
| 22.12.2023 | 158,30 | 159,10 | 156,30 | 158,70 | 0,25% | 6.416,00 |
| 21.12.2023 | 156,00 | 158,60 | 153,30 | 158,30 | 0,89% | 8.336,00 |
| 20.12.2023 | 158,60 | 158,80 | 142,80 | 156,90 | -0,82% | 21.780,00 |
| 19.12.2023 | 158,00 | 163,40 | 156,00 | 158,20 | 0,13% | 15.642,00 |
| 18.12.2023 | 159,60 | 168,90 | 156,80 | 158,00 | -1,00% | 32.060,00 |
| 15.12.2023 | 150,00 | 159,60 | 148,90 | 159,60 | 7,04% | 20.931,00 |
| 14.12.2023 | 148,60 | 152,60 | 148,60 | 149,10 | 1,02% | 16.151,00 |
| 13.12.2023 | 146,00 | 151,80 | 146,00 | 147,60 | 0,41% | 13.339,00 |
| 12.12.2023 | 146,00 | 147,10 | 144,70 | 147,00 | 0,82% | 6.298,00 |
| 11.12.2023 | 147,30 | 148,20 | 144,40 | 145,80 | -0,68% | 4.301,00 |
| 08.12.2023 | 145,10 | 147,80 | 143,60 | 146,80 | 1,73% | 10.194,00 |
| 07.12.2023 | 143,30 | 146,30 | 142,70 | 144,30 | 0,28% | 13.913,00 |
| 06.12.2023 | 143,90 | 143,90 | 143,90 | 143,90 | 3,08% | 19.285,00 |
| 05.12.2023 | 135,60 | 140,30 | 133,40 | 139,60 | 2,72% | 5.713,00 |
| 04.12.2023 | 145,00 | 148,70 | 135,90 | 135,90 | -6,60% | 14.842,00 |