5,875€
1,29%
Echtzeit-Aktienkurs Electro Optic Syst. Hldgs Ltd.
Bid:
Ask:
Aktienkurse zur Electro Optic Syst. Hldgs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 5,93 | 5,97 | 5,84 | 5,84 | 0,69% | 6.500,00 |
| 18.03.2026 | 5,95 | 6,05 | 5,80 | 5,80 | 0,00% | 146.532,00 |
| 17.03.2026 | 5,50 | 5,84 | 5,40 | 5,80 | -11,45% | 828.747,00 |
| 16.03.2026 | 6,65 | 6,85 | 6,51 | 6,55 | -5,07% | 314.270,00 |
| 13.03.2026 | 6,90 | 7,08 | 6,79 | 6,90 | 16,16% | 483.659,00 |
| 12.03.2026 | 6,18 | 6,24 | 5,84 | 5,94 | -9,45% | 331.487,00 |
| 11.03.2026 | 6,56 | 6,57 | 6,46 | 6,56 | 2,98% | 50.640,00 |
| 10.03.2026 | 6,45 | 6,55 | 6,27 | 6,37 | 6,17% | 288.976,00 |
| 09.03.2026 | 5,90 | 6,00 | 5,83 | 6,00 | 4,53% | 113.605,00 |
| 06.03.2026 | 5,93 | 5,99 | 5,30 | 5,74 | -0,86% | 169.760,00 |
| 05.03.2026 | 5,75 | 5,80 | 5,65 | 5,79 | -3,50% | 79.572,00 |
| 04.03.2026 | 5,98 | 6,00 | 5,84 | 6,00 | 2,04% | 119.732,00 |
| 03.03.2026 | 5,61 | 5,95 | 5,51 | 5,88 | -1,34% | 408.939,00 |
| 02.03.2026 | 5,68 | 6,00 | 5,54 | 5,96 | 9,56% | 440.623,00 |
| 27.02.2026 | 5,36 | 5,54 | 5,25 | 5,44 | 7,51% | 230.739,00 |
| 26.02.2026 | 5,11 | 5,18 | 5,06 | 5,06 | 2,43% | 64.859,00 |
| 25.02.2026 | 4,88 | 5,01 | 4,88 | 4,94 | 11,51% | 140.446,00 |
| 24.02.2026 | 4,42 | 4,44 | 4,36 | 4,43 | -3,70% | 31.529,00 |
| 23.02.2026 | 4,58 | 4,64 | 4,50 | 4,60 | 2,22% | 122.547,00 |
| 20.02.2026 | 4,29 | 4,50 | 4,23 | 4,50 | 6,26% | 62.343,00 |
| 19.02.2026 | 4,44 | 4,44 | 4,15 | 4,24 | -7,23% | 251.231,00 |
| 18.02.2026 | 4,42 | 4,65 | 4,38 | 4,57 | 2,82% | 153.106,00 |
| 17.02.2026 | 4,31 | 4,44 | 4,25 | 4,44 | 11,70% | 356.468,00 |
| 16.02.2026 | 3,95 | 4,07 | 3,89 | 3,98 | 14,55% | 654.124,00 |
| 13.02.2026 | 3,50 | 3,58 | 3,43 | 3,47 | 0,00% | 90.720,00 |
| 12.02.2026 | 3,70 | 3,71 | 3,46 | 3,47 | -12,26% | 311.050,00 |
| 11.02.2026 | 4,04 | 4,11 | 3,86 | 3,96 | -4,24% | 208.038,00 |
| 10.02.2026 | 3,92 | 4,22 | 3,83 | 4,13 | 0,36% | 212.588,00 |
| 05.02.2026 | 4,12 | 4,30 | 4,12 | 4,12 | -4,63% | 131.938,00 |
| 04.02.2026 | 4,58 | 4,61 | 4,25 | 4,32 | -14,21% | 173.403,00 |
| 03.02.2026 | 4,88 | 5,06 | 4,86 | 5,03 | 4,36% | 78.633,00 |
| 02.02.2026 | 4,63 | 4,82 | 4,54 | 4,82 | -1,53% | 134.037,00 |
| 30.01.2026 | 5,02 | 5,07 | 4,69 | 4,90 | -3,64% | 528.158,00 |
| 29.01.2026 | 5,39 | 5,39 | 5,05 | 5,08 | -10,09% | 449.715,00 |
| 28.01.2026 | 5,82 | 5,82 | 5,61 | 5,65 | -2,75% | 110.260,00 |
| 27.01.2026 | 5,90 | 5,94 | 5,81 | 5,81 | -0,85% | 60.009,00 |
| 26.01.2026 | 5,99 | 5,99 | 5,86 | 5,86 | -2,33% | 89.243,00 |
| 23.01.2026 | 5,98 | 6,08 | 5,96 | 6,00 | -2,60% | 60.735,00 |
| 22.01.2026 | 6,14 | 6,21 | 6,12 | 6,16 | 8,83% | 199.415,00 |
| 21.01.2026 | 5,75 | 5,86 | 5,57 | 5,66 | -4,55% | 247.680,00 |
| 20.01.2026 | 6,20 | 6,24 | 5,75 | 5,93 | -1,17% | 215.356,00 |
| 19.01.2026 | 5,94 | 6,01 | 5,79 | 6,00 | 6,01% | 205.842,00 |
| 16.01.2026 | 5,72 | 5,79 | 5,63 | 5,66 | 0,53% | 48.456,00 |
| 15.01.2026 | 5,64 | 5,71 | 5,59 | 5,63 | -0,35% | 90.265,00 |
| 14.01.2026 | 5,70 | 5,74 | 5,55 | 5,65 | -9,60% | 237.354,00 |
| 13.01.2026 | 6,20 | 6,30 | 6,13 | 6,25 | 8,89% | 242.547,00 |
| 12.01.2026 | 5,66 | 5,78 | 5,64 | 5,74 | 2,32% | 82.141,00 |
| 09.01.2026 | 5,62 | 5,65 | 5,56 | 5,61 | 0,72% | 89.642,00 |
| 08.01.2026 | 5,59 | 5,72 | 5,53 | 5,57 | 4,31% | 202.922,00 |
| 07.01.2026 | 5,49 | 5,51 | 5,32 | 5,34 | -5,49% | 159.664,00 |
| 06.01.2026 | 5,59 | 5,65 | 5,49 | 5,65 | 1,07% | 139.574,00 |
| 05.01.2026 | 5,42 | 5,64 | 5,31 | 5,59 | -2,95% | 285.070,00 |
| 02.01.2026 | 5,65 | 5,84 | 5,58 | 5,76 | 12,72% | 333.185,00 |
| 30.12.2025 | 5,27 | 5,28 | 5,11 | 5,11 | -1,92% | 60.648,00 |
| 29.12.2025 | 5,46 | 5,46 | 5,16 | 5,21 | -5,79% | 384.688,00 |
| 23.12.2025 | 5,26 | 5,62 | 5,11 | 5,53 | 10,82% | 693.962,00 |
| 22.12.2025 | 4,87 | 5,01 | 4,87 | 4,99 | 5,27% | 276.422,00 |
| 19.12.2025 | 4,56 | 4,75 | 4,52 | 4,74 | 16,03% | 443.612,00 |
| 18.12.2025 | 4,10 | 4,10 | 3,87 | 4,09 | -2,85% | 237.275,00 |
| 17.12.2025 | 4,25 | 4,26 | 4,14 | 4,21 | 0,96% | 243.423,00 |
| 16.12.2025 | 4,15 | 4,30 | 4,01 | 4,17 | 12,57% | 536.719,00 |
| 15.12.2025 | 3,66 | 3,71 | 3,46 | 3,70 | 27,37% | 613.762,00 |
| 12.12.2025 | 2,87 | 2,94 | 2,85 | 2,91 | 4,31% | 232.216,00 |
| 11.12.2025 | 2,75 | 2,79 | 2,72 | 2,79 | -4,46% | 423.971,00 |
| 10.12.2025 | 2,78 | 2,96 | 2,78 | 2,92 | 7,56% | 973.374,00 |
| 09.12.2025 | 2,63 | 2,76 | 2,58 | 2,71 | 3,44% | 208.926,00 |
| 08.12.2025 | 2,58 | 2,62 | 2,54 | 2,62 | 1,95% | 225.845,00 |
| 05.12.2025 | 2,56 | 2,58 | 2,54 | 2,57 | 0,59% | 52.954,00 |
| 04.12.2025 | 2,51 | 2,56 | 2,51 | 2,56 | 0,39% | 80.743,00 |
| 03.12.2025 | 2,60 | 2,61 | 2,51 | 2,55 | -1,36% | 168.124,00 |
| 02.12.2025 | 2,57 | 2,58 | 2,50 | 2,58 | -1,53% | 111.359,00 |
| 01.12.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 0,38% | 50.731,00 |
| 28.11.2025 | 2,58 | 2,62 | 2,57 | 2,61 | 1,75% | 25.686,00 |
| 27.11.2025 | 2,55 | 2,58 | 2,55 | 2,57 | -3,93% | 61.477,00 |
| 26.11.2025 | 2,62 | 2,68 | 2,60 | 2,67 | 6,16% | 141.841,00 |
| 25.11.2025 | 2,50 | 2,52 | 2,45 | 2,52 | 0,20% | 87.956,00 |
| 24.11.2025 | 2,62 | 2,66 | 2,51 | 2,51 | -1,76% | 70.623,00 |
| 21.11.2025 | 2,59 | 2,59 | 2,49 | 2,56 | -3,95% | 157.554,00 |
| 20.11.2025 | 2,70 | 2,76 | 2,60 | 2,66 | -8,90% | 858.271,00 |
| 19.11.2025 | 2,60 | 3,25 | 2,59 | 2,92 | 7,16% | 556.794,00 |
| 18.11.2025 | 2,76 | 2,76 | 2,72 | 2,73 | -6,03% | 22.940,00 |
| 17.11.2025 | 2,86 | 2,97 | 2,86 | 2,90 | 5,45% | 53.461,00 |
| 14.11.2025 | 2,62 | 2,79 | 2,62 | 2,75 | 5,97% | 30.307,00 |
| 13.11.2025 | 2,70 | 2,70 | 2,50 | 2,60 | -6,99% | 153.769,00 |
| 12.11.2025 | 2,85 | 2,86 | 2,79 | 2,79 | -5,26% | 32.850,00 |
| 11.11.2025 | 2,93 | 2,95 | 2,88 | 2,95 | -2,81% | 24.743,00 |
| 10.11.2025 | 3,01 | 3,04 | 3,00 | 3,03 | 6,50% | 42.772,00 |
| 07.11.2025 | 2,88 | 2,88 | 2,82 | 2,85 | -4,53% | 69.156,00 |
| 06.11.2025 | 3,01 | 3,06 | 2,97 | 2,98 | -9,97% | 67.800,00 |
| 05.11.2025 | 3,22 | 3,31 | 3,10 | 3,31 | -6,89% | 127.361,00 |
| 04.11.2025 | 3,64 | 3,64 | 3,56 | 3,56 | -7,78% | 26.651,00 |
| 03.11.2025 | 3,59 | 3,90 | 3,59 | 3,86 | 9,52% | 210.374,00 |
| 31.10.2025 | 3,54 | 3,55 | 3,47 | 3,52 | -5,63% | 19.364,00 |
| 30.10.2025 | 3,71 | 3,78 | 3,65 | 3,73 | -2,61% | 46.167,00 |
| 29.10.2025 | 3,71 | 3,90 | 3,71 | 3,83 | 9,12% | 130.385,00 |
| 28.10.2025 | 3,51 | 3,51 | 3,45 | 3,51 | 2,21% | 30.173,00 |
| 27.10.2025 | 3,40 | 3,56 | 3,40 | 3,43 | 5,14% | 47.474,00 |
| 24.10.2025 | 3,17 | 3,27 | 3,16 | 3,27 | -6,04% | 52.421,00 |
| 23.10.2025 | 3,29 | 3,50 | 3,29 | 3,48 | 9,38% | 57.047,00 |
| 22.10.2025 | 3,19 | 3,19 | 3,12 | 3,18 | -2,28% | 35.922,00 |