175,000€
-2,40%
Echtzeit-Aktienkurs Esker S.A.
Bid:
Ask:
Aktienkurse zur Esker S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 178,20 | 179,90 | 175,35 | 175,35 | -2,37% | - |
| 18.04.2024 | 183,00 | 183,85 | 178,30 | 179,60 | -1,75% | - |
| 17.04.2024 | 180,70 | 187,75 | 180,70 | 182,80 | 0,74% | - |
| 16.04.2024 | 180,10 | 182,10 | 178,95 | 181,45 | -0,38% | - |
| 15.04.2024 | 180,35 | 184,25 | 180,35 | 182,15 | 0,94% | - |
| 12.04.2024 | 184,70 | 186,65 | 178,65 | 180,45 | -1,93% | - |
| 11.04.2024 | 184,00 | 185,45 | 181,10 | 184,00 | 0,08% | - |
| 10.04.2024 | 188,95 | 189,50 | 182,65 | 183,85 | -2,62% | - |
| 09.04.2024 | 188,00 | 191,75 | 187,20 | 188,80 | 0,29% | - |
| 08.04.2024 | 184,95 | 189,00 | 184,85 | 188,25 | 1,35% | - |
| 05.04.2024 | 184,50 | 186,70 | 182,10 | 185,75 | -0,13% | - |
| 04.04.2024 | 184,75 | 187,20 | 181,70 | 186,00 | 0,65% | - |
| 03.04.2024 | 180,00 | 186,95 | 179,90 | 184,80 | 2,24% | - |
| 02.04.2024 | 187,35 | 187,80 | 179,80 | 180,75 | -3,50% | - |
| 28.03.2024 | 184,00 | 190,20 | 175,45 | 187,30 | 1,79% | - |
| 27.03.2024 | 181,70 | 185,45 | 180,25 | 184,00 | 1,55% | - |
| 26.03.2024 | 183,40 | 184,60 | 180,85 | 181,20 | -1,01% | - |
| 25.03.2024 | 183,60 | 183,95 | 177,30 | 183,05 | -0,30% | - |
| 22.03.2024 | 186,50 | 187,20 | 180,05 | 183,60 | -1,24% | - |
| 21.03.2024 | 181,75 | 187,50 | 180,20 | 185,90 | 1,95% | - |
| 20.03.2024 | 179,75 | 186,45 | 179,75 | 182,35 | 1,45% | - |
| 19.03.2024 | 179,80 | 182,55 | 177,75 | 179,75 | -0,06% | - |
| 18.03.2024 | 182,15 | 185,10 | 178,60 | 179,85 | -1,24% | - |
| 15.03.2024 | 178,60 | 184,25 | 177,85 | 182,10 | 1,96% | - |
| 14.03.2024 | 172,75 | 180,35 | 171,75 | 178,60 | 3,42% | - |
| 13.03.2024 | 178,20 | 179,15 | 172,45 | 172,70 | -2,87% | - |
| 12.03.2024 | 177,15 | 179,25 | 174,55 | 177,80 | 0,17% | - |
| 11.03.2024 | 179,00 | 181,50 | 173,75 | 177,50 | -1,80% | - |
| 08.03.2024 | 174,05 | 182,30 | 172,55 | 180,75 | 4,33% | - |
| 07.03.2024 | 164,50 | 174,85 | 164,10 | 173,25 | 5,06% | - |
| 06.03.2024 | 164,40 | 166,15 | 162,65 | 164,90 | 0,52% | - |
| 05.03.2024 | 166,30 | 167,20 | 162,75 | 164,05 | -1,65% | - |
| 04.03.2024 | 162,45 | 171,75 | 162,05 | 166,80 | 2,65% | - |
| 01.03.2024 | 161,35 | 163,30 | 159,55 | 162,50 | 0,93% | - |
| 29.02.2024 | 162,90 | 163,20 | 159,70 | 161,00 | -0,71% | - |
| 28.02.2024 | 160,90 | 163,30 | 159,60 | 162,15 | 0,25% | - |
| 27.02.2024 | 160,30 | 163,15 | 159,45 | 161,75 | 0,78% | - |
| 26.02.2024 | 157,70 | 160,95 | 156,25 | 160,50 | 1,61% | - |
| 23.02.2024 | 157,55 | 161,30 | 156,35 | 157,95 | -0,19% | - |
| 22.02.2024 | 155,80 | 163,05 | 155,35 | 158,25 | 2,00% | - |
| 21.02.2024 | 153,35 | 155,35 | 152,00 | 155,15 | 1,24% | - |
| 20.02.2024 | 152,85 | 154,80 | 151,60 | 153,25 | 0,26% | - |
| 19.02.2024 | 154,75 | 155,00 | 152,05 | 152,85 | -1,13% | - |
| 16.02.2024 | 157,80 | 159,00 | 152,50 | 154,60 | -1,93% | - |
| 15.02.2024 | 155,60 | 158,20 | 155,10 | 157,65 | 1,61% | - |
| 14.02.2024 | 152,25 | 157,05 | 150,90 | 155,15 | 2,54% | - |
| 13.02.2024 | 156,35 | 156,95 | 149,60 | 151,30 | -2,92% | - |
| 12.02.2024 | 158,10 | 159,55 | 155,40 | 155,85 | -1,52% | - |
| 09.02.2024 | 158,80 | 160,10 | 154,95 | 158,25 | -0,31% | - |
| 08.02.2024 | 154,45 | 160,05 | 154,20 | 158,75 | 2,75% | - |
| 07.02.2024 | 153,80 | 155,85 | 152,10 | 154,50 | 0,32% | - |
| 06.02.2024 | 157,00 | 157,40 | 152,65 | 154,00 | -1,91% | - |
| 05.02.2024 | 157,10 | 157,95 | 153,95 | 157,00 | -0,19% | - |
| 02.02.2024 | 158,65 | 162,95 | 155,80 | 157,30 | -0,85% | - |
| 01.02.2024 | 155,25 | 163,10 | 154,90 | 158,65 | 1,93% | - |
| 31.01.2024 | 154,65 | 157,80 | 153,80 | 155,65 | 0,55% | - |
| 30.01.2024 | 155,45 | 156,65 | 153,75 | 154,80 | -0,96% | - |
| 29.01.2024 | 155,70 | 156,35 | 150,75 | 156,30 | 0,26% | - |
| 26.01.2024 | 157,75 | 157,90 | 154,25 | 155,90 | -1,45% | - |
| 25.01.2024 | 155,25 | 158,20 | 153,30 | 158,20 | 1,97% | - |
| 24.01.2024 | 158,40 | 158,80 | 154,40 | 155,15 | -1,55% | - |
| 23.01.2024 | 157,65 | 158,40 | 154,70 | 157,60 | 0,25% | - |
| 22.01.2024 | 157,30 | 159,15 | 155,30 | 157,20 | -0,03% | - |
| 19.01.2024 | 158,95 | 159,40 | 153,95 | 157,25 | -1,04% | - |
| 18.01.2024 | 151,80 | 159,30 | 151,70 | 158,90 | 4,85% | - |
| 17.01.2024 | 156,05 | 156,05 | 148,40 | 151,55 | -1,97% | - |
| 16.01.2024 | 154,10 | 156,60 | 153,65 | 154,60 | -0,06% | - |
| 15.01.2024 | 153,45 | 158,00 | 153,05 | 154,70 | 0,98% | - |
| 12.01.2024 | 153,15 | 156,80 | 151,20 | 153,20 | 0,20% | - |
| 11.01.2024 | 148,00 | 154,15 | 147,45 | 152,90 | 4,19% | - |
| 10.01.2024 | 146,05 | 148,70 | 145,10 | 146,75 | -0,17% | - |
| 09.01.2024 | 148,50 | 148,60 | 142,90 | 147,00 | -1,14% | - |
| 08.01.2024 | 150,05 | 150,35 | 146,65 | 148,70 | -0,63% | - |
| 05.01.2024 | 151,70 | 152,85 | 148,20 | 149,65 | -1,48% | - |
| 04.01.2024 | 152,85 | 153,40 | 149,60 | 151,90 | -0,20% | - |
| 03.01.2024 | 154,75 | 156,60 | 150,00 | 152,20 | -2,09% | - |
| 02.01.2024 | 157,75 | 159,95 | 154,15 | 155,45 | -2,57% | - |
| 29.12.2023 | 157,65 | 160,75 | 156,65 | 159,55 | 1,33% | - |
| 28.12.2023 | 158,55 | 160,10 | 156,80 | 157,45 | -0,47% | - |
| 27.12.2023 | 159,95 | 161,65 | 157,40 | 158,20 | -0,35% | - |
| 22.12.2023 | 157,30 | 159,15 | 156,10 | 158,75 | 0,06% | - |
| 21.12.2023 | 155,50 | 158,90 | 153,05 | 158,65 | 2,29% | - |
| 20.12.2023 | 159,55 | 159,55 | 143,50 | 155,10 | -2,79% | - |
| 19.12.2023 | 158,30 | 164,50 | 155,60 | 159,55 | 1,49% | - |
| 18.12.2023 | 157,85 | 168,05 | 156,35 | 157,20 | -0,38% | - |
| 15.12.2023 | 148,70 | 159,60 | 148,70 | 157,80 | 5,84% | - |
| 14.12.2023 | 148,95 | 153,10 | 147,85 | 149,10 | 0,34% | - |
| 13.12.2023 | 146,95 | 152,25 | 146,45 | 148,60 | 0,92% | - |
| 12.12.2023 | 145,70 | 147,55 | 144,30 | 147,25 | 1,17% | - |
| 11.12.2023 | 146,75 | 148,60 | 143,95 | 145,55 | -0,99% | - |
| 08.12.2023 | 144,60 | 148,10 | 143,20 | 147,00 | 1,77% | - |
| 07.12.2023 | 144,45 | 146,85 | 142,35 | 144,45 | 0,38% | - |
| 06.12.2023 | 139,90 | 145,30 | 139,80 | 143,90 | 4,43% | - |
| 05.12.2023 | 136,75 | 140,75 | 133,10 | 137,80 | 0,36% | - |
| 04.12.2023 | 145,80 | 150,00 | 135,85 | 137,30 | -5,80% | - |
| 01.12.2023 | 148,15 | 148,15 | 143,25 | 145,75 | -1,39% | - |
| 30.11.2023 | 146,20 | 148,55 | 144,40 | 147,80 | 1,20% | - |
| 29.11.2023 | 141,70 | 147,35 | 141,50 | 146,05 | 3,11% | - |
| 28.11.2023 | 140,15 | 142,25 | 136,65 | 141,65 | 1,11% | - |
| 27.11.2023 | 141,85 | 143,25 | 138,20 | 140,10 | -1,30% | - |