1,271€
1,19%
Echtzeit-Aktienkurs EUROTECH S.P.A.
Bid:
Ask:
Aktienkurse zur EUROTECH S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 0,96% | - |
| 24.09.2026 | 1,25 | 1,26 | 1,23 | 1,26 | 0,24% | - |
| 23.09.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,16% | - |
| 22.09.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,18% | - |
| 21.09.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 0,32% | - |
| 18.09.2026 | 1,26 | 1,28 | 1,26 | 1,26 | 0,88% | - |
| 17.09.2026 | 1,25 | 1,27 | 1,25 | 1,25 | -1,65% | - |
| 16.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,53% | - |
| 15.09.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 2,76% | - |
| 14.09.2026 | 1,28 | 1,28 | 1,24 | 1,27 | -0,94% | - |
| 11.09.2026 | 1,28 | 1,29 | 1,26 | 1,28 | -0,31% | - |
| 10.09.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -0,46% | - |
| 09.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,70% | - |
| 08.09.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 1,83% | - |
| 07.09.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,71% | - |
| 04.09.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -1,63% | - |
| 03.09.2026 | 1,23 | 1,31 | 1,22 | 1,29 | 3,78% | - |
| 02.09.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -2,36% | - |
| 01.09.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 0,32% | - |
| 31.08.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -1,40% | - |
| 28.08.2026 | 1,35 | 1,35 | 1,28 | 1,29 | -2,79% | - |
| 27.08.2026 | 1,31 | 1,35 | 1,30 | 1,32 | 1,07% | - |
| 26.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 25.08.2026 | 1,25 | 1,34 | 1,25 | 1,34 | 5,53% | - |
| 24.08.2026 | 1,27 | 1,29 | 1,27 | 1,27 | -0,63% | - |
| 21.08.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,86% | - |
| 20.08.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -4,60% | - |
| 19.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 18.08.2026 | 1,44 | 1,46 | 1,37 | 1,37 | -4,52% | - |
| 17.08.2026 | 1,36 | 1,44 | 1,35 | 1,44 | 7,88% | - |
| 14.08.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -1,48% | - |
| 13.08.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,73% | - |
| 12.08.2026 | 1,25 | 1,34 | 1,24 | 1,33 | 8,58% | - |
| 11.08.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 1,41% | - |
| 10.08.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,08% | - |
| 07.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | - |
| 06.08.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -3,00% | - |
| 05.08.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 2,92% | - |
| 04.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 03.08.2026 | 1,18 | 1,20 | 1,18 | 1,19 | -0,58% | - |
| 31.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 30.07.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,25% | - |
| 29.07.2026 | 1,19 | 1,22 | 1,19 | 1,21 | -2,74% | - |
| 28.07.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -2,21% | - |
| 27.07.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 2,84% | - |
| 24.07.2026 | 1,21 | 1,25 | 1,20 | 1,23 | -0,56% | - |
| 23.07.2026 | 1,24 | 1,24 | 1,22 | 1,24 | 0,24% | - |
| 22.07.2026 | 1,20 | 1,24 | 1,19 | 1,24 | 4,22% | - |
| 21.07.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -1,33% | - |
| 20.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | - |
| 17.07.2026 | 1,23 | 1,24 | 1,19 | 1,20 | -1,88% | - |
| 16.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,97% | - |
| 15.07.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -1,20% | - |
| 14.07.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -2,87% | - |
| 13.07.2026 | 1,21 | 1,29 | 1,19 | 1,29 | 7,24% | - |
| 10.07.2026 | 1,20 | 1,21 | 1,16 | 1,20 | 2,30% | - |
| 09.07.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -1,01% | - |
| 08.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,92% | - |
| 07.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,07% | - |
| 06.07.2026 | 1,22 | 1,22 | 1,19 | 1,21 | 1,17% | - |
| 03.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,73% | - |
| 02.07.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -2,09% | - |
| 01.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,66% | - |
| 30.06.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -3,59% | - |
| 29.06.2026 | 1,29 | 1,32 | 1,27 | 1,31 | -1,06% | - |
| 26.06.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -4,12% | - |
| 25.06.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -2,68% | - |
| 24.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,84% | - |
| 23.06.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,56% | 1.060,00 |
| 22.06.2026 | 1,36 | 1,45 | 1,36 | 1,42 | 6,03% | - |
| 19.06.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -3,59% | - |
| 18.06.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -0,36% | - |
| 17.06.2026 | 1,43 | 1,43 | 1,37 | 1,40 | 7,62% | - |
| 16.06.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,84% | - |
| 15.06.2026 | 1,29 | 1,31 | 1,26 | 1,31 | 4,88% | - |
| 12.06.2026 | 1,25 | 1,29 | 1,24 | 1,25 | -1,58% | - |
| 11.06.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -1,09% | - |
| 10.06.2026 | 1,30 | 1,32 | 1,28 | 1,28 | -5,73% | - |
| 09.06.2026 | 1,38 | 1,41 | 1,34 | 1,36 | -5,42% | - |
| 05.06.2026 | 1,38 | 1,45 | 1,36 | 1,44 | 1,91% | - |
| 04.06.2026 | 1,43 | 1,46 | 1,39 | 1,41 | -4,01% | - |
| 03.06.2026 | 1,43 | 1,54 | 1,41 | 1,47 | 14,21% | - |
| 02.06.2026 | 1,16 | 1,29 | 1,15 | 1,29 | 16,67% | - |
| 01.06.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 2,99% | - |
| 29.05.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,29% | - |
| 28.05.2026 | 1,06 | 1,09 | 1,06 | 1,09 | -2,60% | - |
| 27.05.2026 | 1,05 | 1,13 | 1,05 | 1,12 | 12,06% | 100,00 |
| 26.05.2026 | 1,01 | 1,01 | 0,98 | 1,00 | -1,39% | - |
| 25.05.2026 | 1,00 | 1,04 | 0,98 | 1,01 | 2,96% | - |
| 22.05.2026 | 0,94 | 0,98 | 0,94 | 0,98 | 3,48% | - |
| 21.05.2026 | 0,93 | 0,95 | 0,93 | 0,95 | 1,61% | - |
| 20.05.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -0,85% | - |
| 19.05.2026 | 0,94 | 0,95 | 0,93 | 0,94 | -1,42% | - |
| 18.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -5,17% | - |
| 15.05.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 1,16% | - |
| 14.05.2026 | 0,95 | 0,99 | 0,93 | 0,99 | 9,65% | - |
| 13.05.2026 | 0,90 | 0,91 | 0,90 | 0,91 | -0,28% | - |
| 12.05.2026 | 0,90 | 0,91 | 0,90 | 0,91 | 0,06% | - |
| 11.05.2026 | 0,91 | 0,91 | 0,91 | 0,91 | 0,33% | - |
| 08.05.2026 | 0,90 | 0,91 | 0,90 | 0,91 | 3,72% | - |