Deutsche Märkte geschlossen

Ekter SA (EKTER.AT)

Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,1700-0,1600 (-3,70%)
Börsenschluss: 05:16PM EEST
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,33004,33004,15004,17004,170048.209
13. Juni 20244,50504,57504,33004,33004,330037.094
12. Juni 20244,48004,60004,37004,55004,550047.046
11. Juni 20244,64504,66004,38004,41504,415053.166
10. Juni 20244,29004,59004,26504,59004,5900118.068
07. Juni 20243,92004,29003,92004,26004,260089.614
06. Juni 20243,91503,98003,91003,93003,930014.808
05. Juni 20243,90503,95003,84003,95003,950027.883
04. Juni 20244,07004,07003,85003,85503,855029.226
03. Juni 20244,06004,13004,05004,05004,050014.847
31. Mai 20244,04504,10003,97004,07004,07006.074
30. Mai 20243,96504,00003,90003,99003,990023.337
29. Mai 20243,99003,99003,93003,96003,960028.704
28. Mai 20244,09504,09504,00004,00004,000024.630
27. Mai 20244,10504,11004,05004,05004,050021.559
24. Mai 20244,07004,10504,02504,08004,080023.139
23. Mai 20244,09004,16004,07004,07004,070015.223
22. Mai 20244,15504,18504,05004,09004,090027.647
21. Mai 20244,23004,25004,10004,18504,185041.204
20. Mai 20244,32004,32004,22004,23004,230014.131
17. Mai 20244,31004,31004,24504,26004,260019.653
16. Mai 20244,36004,36004,30004,30004,300013.678
15. Mai 20244,40504,40504,30004,33004,330026.444
14. Mai 20244,29004,41504,27004,38004,380017.403
13. Mai 20244,41004,42004,28004,28004,280024.726
10. Mai 20244,42004,44004,36004,36504,365019.596
09. Mai 20244,46004,50004,41504,41504,415039.880
08. Mai 20244,51004,54504,37004,47504,475061.938
02. Mai 20244,50004,54004,40004,47504,475036.314
30. Apr. 20244,52004,52004,31004,37504,375028.992
29. Apr. 20244,60004,60004,45004,45004,450026.170
26. Apr. 20244,66504,71004,53004,55004,550037.646
25. Apr. 20244,43004,76004,39004,56004,5600167.443
24. Apr. 20244,22504,44004,22504,36504,365077.158
23. Apr. 20244,29004,30004,17504,22504,225038.067
22. Apr. 20244,17004,30004,17004,28504,285029.486
19. Apr. 20243,98504,18003,96004,17004,170079.385
18. Apr. 20243,97004,03003,88004,01004,010022.375
17. Apr. 20243,84004,00003,83503,90503,905043.622
16. Apr. 20243,84003,85503,76503,82003,820040.343
15. Apr. 20243,75003,85003,75003,84503,845051.638
12. Apr. 20243,92503,96003,80003,84003,840025.944
11. Apr. 20243,91003,98503,91003,94003,940012.758
10. Apr. 20244,06504,10003,90003,90003,900028.812
09. Apr. 20244,02004,09003,97504,05004,050022.113
08. Apr. 20243,76503,98503,76503,98503,985023.228
05. Apr. 20243,85003,86503,78003,80003,800033.711
04. Apr. 20243,92003,92003,82003,89003,890029.899
03. Apr. 20243,76003,90003,75503,82003,820032.541
02. Apr. 20243,95003,99003,81003,81003,810034.689
28. März 20244,00004,00003,92003,95003,950024.295
27. März 20243,91004,00003,90003,94003,940025.770
26. März 20243,93003,98003,91003,93003,930019.845
22. März 20244,00004,01003,95003,98003,980017.835
21. März 20244,00004,04003,97003,99003,990025.457
20. März 20243,95004,03003,95003,95003,950019.119
19. März 20243,94004,07003,93003,95003,950015.605
15. März 20244,01004,07003,95004,00004,000023.693
14. März 20244,06004,09004,01004,05004,050023.785
13. März 20244,16004,19004,06004,06004,060015.610
12. März 20244,03004,16004,03004,10004,100019.356
11. März 20244,10004,18004,02004,07004,070028.871
08. März 20244,10004,13004,06004,10004,100012.362
07. März 20244,17004,21004,08004,08004,080020.751
06. März 20244,17004,23004,15004,17004,170036.522
05. März 20244,02004,17003,97004,13004,130045.183
04. März 20243,98004,06003,97003,97003,970025.468
01. März 20244,04004,05003,96004,04004,040031.668
29. Feb. 20243,97004,00003,95003,99003,990021.644
28. Feb. 20243,95003,99003,85003,99003,990027.685
27. Feb. 20243,85004,07003,85003,97003,970035.938
26. Feb. 20243,95003,95003,86003,86003,860042.711
23. Feb. 20243,96003,96003,89003,95003,950026.486
22. Feb. 20244,04004,10003,96003,96003,960050.642
21. Feb. 20244,06004,06003,95004,04004,040056.816
20. Feb. 20244,07004,07004,03004,06004,060022.053
19. Feb. 20243,98004,09003,92004,01004,010097.850
16. Feb. 20244,02004,09004,02004,02004,020031.197
15. Feb. 20244,08004,13004,00004,04004,040056.716
14. Feb. 20244,07004,17004,07004,10004,100027.706
13. Feb. 20244,19004,19004,10004,10004,100022.746
12. Feb. 20244,20004,24004,14004,14004,140042.944
09. Feb. 20244,44004,47004,11004,14004,1400126.260
08. Feb. 20244,16004,38004,12004,35004,350059.888
07. Feb. 20244,20004,20004,08004,19004,190063.221
06. Feb. 20244,16004,26004,15004,20004,200054.303
05. Feb. 20244,33004,40004,19004,19004,190051.227
02. Feb. 20244,31004,43004,30004,30004,300057.222
01. Feb. 20244,27004,40004,24004,31004,310037.881
31. Jan. 20244,40004,57004,24004,32004,3200108.445
30. Jan. 20244,11004,50004,00004,38004,3800115.941
29. Jan. 20244,13004,24004,07004,10004,100053.304
26. Jan. 20244,24004,33004,13004,13004,130047.707
25. Jan. 20244,30004,38004,23004,24004,240048.438
24. Jan. 20244,35004,40004,30004,35004,350022.923
23. Jan. 20244,30004,43004,30004,32004,320061.663
22. Jan. 20244,25004,32004,21004,29004,290035.300
19. Jan. 20244,28004,29004,20004,24004,240035.775
18. Jan. 20244,10004,24004,06004,20004,200051.581
17. Jan. 20244,14004,20004,08004,08004,080058.384
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...