5,521€
4,92%
Echtzeit-Aktienkurs Electro Optic Syst. Hldgs Ltd.
Bid:
Ask:
Aktienkurse zur Electro Optic Syst. Hldgs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 5,42 | 5,47 | 5,42 | 5,44 | 3,31% | 2.600,00 |
| 14.05.2026 | 5,25 | 5,43 | 5,25 | 5,26 | -3,02% | 18.180,00 |
| 13.05.2026 | 5,31 | 5,55 | 5,31 | 5,43 | 2,42% | 50.855,00 |
| 12.05.2026 | 5,29 | 5,36 | 5,23 | 5,30 | -0,49% | 55.908,00 |
| 11.05.2026 | 5,33 | 5,43 | 5,25 | 5,32 | -4,07% | 87.934,00 |
| 08.05.2026 | 5,56 | 5,60 | 5,44 | 5,55 | -6,28% | 47.506,00 |
| 07.05.2026 | 5,85 | 5,92 | 5,75 | 5,92 | -2,34% | 69.690,00 |
| 06.05.2026 | 6,10 | 6,13 | 5,95 | 6,06 | 1,64% | 33.322,00 |
| 05.05.2026 | 6,10 | 6,10 | 5,91 | 5,97 | -0,50% | 21.436,00 |
| 04.05.2026 | 6,00 | 6,08 | 5,97 | 6,00 | 5,45% | 62.396,00 |
| 30.04.2026 | 5,50 | 5,69 | 5,44 | 5,69 | -2,10% | 33.401,00 |
| 29.04.2026 | 5,81 | 5,85 | 5,71 | 5,81 | -0,72% | 46.394,00 |
| 28.04.2026 | 5,99 | 6,01 | 5,85 | 5,85 | -5,61% | 16.298,00 |
| 27.04.2026 | 6,31 | 6,31 | 6,11 | 6,20 | 1,47% | 29.776,00 |
| 24.04.2026 | 6,03 | 6,27 | 5,99 | 6,11 | -0,68% | 64.175,00 |
| 23.04.2026 | 6,32 | 6,32 | 6,05 | 6,15 | -4,44% | 82.436,00 |
| 22.04.2026 | 6,36 | 6,49 | 6,35 | 6,44 | 3,64% | 47.261,00 |
| 21.04.2026 | 6,35 | 6,40 | 6,17 | 6,21 | 2,95% | 58.962,00 |
| 20.04.2026 | 6,15 | 6,17 | 5,87 | 6,03 | -3,43% | 34.023,00 |
| 17.04.2026 | 6,19 | 6,29 | 6,12 | 6,25 | -1,33% | 92.503,00 |
| 16.04.2026 | 6,40 | 6,50 | 6,26 | 6,33 | 3,57% | 216.083,00 |
| 15.04.2026 | 6,22 | 6,29 | 6,02 | 6,11 | 4,37% | 211.606,00 |
| 14.04.2026 | 5,84 | 5,96 | 5,74 | 5,86 | 4,27% | 63.636,00 |
| 13.04.2026 | 5,45 | 5,65 | 5,37 | 5,62 | 1,30% | 66.756,00 |
| 10.04.2026 | 5,65 | 5,70 | 5,52 | 5,54 | -2,43% | 21.626,00 |
| 09.04.2026 | 5,69 | 5,76 | 5,60 | 5,68 | -4,50% | 55.106,00 |
| 08.04.2026 | 5,85 | 6,00 | 5,80 | 5,95 | 8,18% | 142.660,00 |
| 07.04.2026 | 5,54 | 5,78 | 5,50 | 5,50 | 0,36% | 85.207,00 |
| 02.04.2026 | 5,38 | 5,49 | 5,32 | 5,48 | 0,92% | 71.978,00 |
| 01.04.2026 | 5,42 | 5,48 | 5,33 | 5,43 | 8,60% | 75.780,00 |
| 31.03.2026 | 4,82 | 5,01 | 4,76 | 5,00 | 4,17% | 55.672,00 |
| 30.03.2026 | 4,95 | 5,00 | 4,80 | 4,80 | -6,80% | 143.499,00 |
| 27.03.2026 | 5,08 | 5,20 | 5,03 | 5,15 | -6,70% | 128.285,00 |
| 26.03.2026 | 5,65 | 5,65 | 5,41 | 5,52 | -0,90% | 154.907,00 |
| 25.03.2026 | 5,41 | 5,57 | 5,32 | 5,57 | 7,53% | 127.404,00 |
| 24.03.2026 | 5,11 | 5,18 | 5,07 | 5,18 | -7,66% | 135.609,00 |
| 23.03.2026 | 5,35 | 5,69 | 5,11 | 5,61 | -2,94% | 168.933,00 |
| 20.03.2026 | 5,81 | 5,95 | 5,10 | 5,78 | -0,34% | 111.469,00 |
| 19.03.2026 | 5,97 | 5,97 | 5,72 | 5,80 | 0,00% | 53.522,00 |
| 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 |