5,890€
1,20%
Echtzeit-Aktienkurs Electro Optic Syst. Hldgs Ltd.
Bid:
Ask:
Aktienkurse zur Electro Optic Syst. Hldgs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 5,98 | 6,07 | 5,81 | 5,83 | 1,13% | 38.800,00 |
| 17.03.2026 | 5,60 | 5,85 | 5,49 | 5,77 | -12,85% | 87.712,00 |
| 16.03.2026 | 6,66 | 6,82 | 6,57 | 6,62 | -5,50% | 61.964,00 |
| 13.03.2026 | 6,94 | 7,06 | 6,83 | 7,00 | 17,06% | 68.690,00 |
| 12.03.2026 | 6,10 | 6,26 | 5,85 | 5,98 | -8,35% | 20.470,00 |
| 11.03.2026 | 6,52 | 6,54 | 6,45 | 6,53 | 1,08% | 24.800,00 |
| 10.03.2026 | 6,37 | 6,57 | 6,29 | 6,46 | 8,95% | 33.910,00 |
| 09.03.2026 | 5,93 | 6,00 | 5,88 | 5,93 | 0,08% | 5.675,00 |
| 06.03.2026 | 5,96 | 5,96 | 5,92 | 5,92 | 3,05% | 600,00 |
| 05.03.2026 | 5,78 | 5,79 | 5,67 | 5,75 | -3,77% | 35.870,00 |
| 04.03.2026 | 5,82 | 5,98 | 5,76 | 5,97 | 2,14% | 4.400,00 |
| 03.03.2026 | 5,61 | 5,93 | 5,53 | 5,85 | -1,18% | 25.450,00 |
| 02.03.2026 | 5,68 | 5,93 | 5,58 | 5,92 | 8,73% | 169.143,00 |
| 27.02.2026 | 5,34 | 5,55 | 5,26 | 5,44 | 6,98% | 105.000,00 |
| 26.02.2026 | 5,15 | 5,17 | 5,07 | 5,09 | 3,19% | - |
| 25.02.2026 | 4,91 | 5,02 | 4,89 | 4,93 | 11,62% | 22.395,00 |
| 24.02.2026 | 4,40 | 4,43 | 4,37 | 4,42 | -4,44% | 50.750,00 |
| 23.02.2026 | 4,57 | 4,63 | 4,53 | 4,62 | 2,03% | 54.330,00 |
| 20.02.2026 | 4,28 | 4,53 | 4,25 | 4,53 | 6,54% | 48.000,00 |
| 19.02.2026 | 4,40 | 4,42 | 4,17 | 4,25 | -7,77% | 96.783,00 |
| 18.02.2026 | 4,43 | 4,63 | 4,39 | 4,61 | 4,61% | 69.364,00 |
| 17.02.2026 | 4,32 | 4,45 | 4,29 | 4,41 | 11,10% | 61.500,00 |
| 16.02.2026 | 4,00 | 4,06 | 3,89 | 3,97 | 12,26% | 133.177,00 |
| 13.02.2026 | 3,50 | 3,56 | 3,44 | 3,53 | 1,20% | 9.675,00 |
| 12.02.2026 | 3,68 | 3,72 | 3,49 | 3,49 | -11,20% | 79.979,00 |
| 11.02.2026 | 3,96 | 4,03 | 3,88 | 3,93 | -4,80% | 73.064,00 |
| 05.02.2026 | 4,26 | 4,28 | 4,12 | 4,13 | -3,51% | 61.320,00 |
| 04.02.2026 | 4,58 | 4,58 | 4,27 | 4,28 | -13,66% | 48.880,00 |
| 03.02.2026 | 4,86 | 5,01 | 4,84 | 4,96 | 3,55% | 46.600,00 |
| 02.02.2026 | 4,58 | 4,79 | 4,55 | 4,79 | -1,75% | 15.000,00 |
| 30.01.2026 | 4,84 | 5,06 | 4,71 | 4,87 | -4,23% | 84.945,00 |
| 29.01.2026 | 5,20 | 5,21 | 5,06 | 5,09 | -10,32% | 58.725,00 |
| 28.01.2026 | 5,78 | 5,78 | 5,65 | 5,67 | -3,24% | 47.536,00 |
| 27.01.2026 | 5,90 | 6,14 | 5,81 | 5,86 | -0,68% | 112.615,00 |
| 26.01.2026 | 5,97 | 5,99 | 5,89 | 5,90 | -1,58% | 33.824,00 |
| 23.01.2026 | 6,02 | 6,05 | 5,99 | 6,00 | -2,60% | 26.000,00 |
| 22.01.2026 | 6,18 | 6,19 | 6,10 | 6,16 | 9,42% | 48.651,00 |
| 21.01.2026 | 5,80 | 5,84 | 5,62 | 5,63 | -5,94% | 40.500,00 |
| 20.01.2026 | 6,18 | 6,18 | 5,75 | 5,98 | 0,50% | 45.895,00 |
| 19.01.2026 | 5,94 | 5,98 | 5,87 | 5,95 | 4,85% | 51.246,00 |
| 16.01.2026 | 5,70 | 5,77 | 5,67 | 5,68 | 0,62% | 34.750,00 |
| 15.01.2026 | 5,66 | 5,66 | 5,59 | 5,64 | -1,31% | 87.316,00 |
| 14.01.2026 | 5,57 | 5,74 | 5,57 | 5,72 | -7,60% | 6.040,00 |
| 13.01.2026 | 6,24 | 6,27 | 6,19 | 6,19 | 8,41% | 67.373,00 |
| 12.01.2026 | 5,67 | 5,77 | 5,65 | 5,71 | 2,61% | 46.568,00 |
| 09.01.2026 | 5,56 | 5,63 | 5,56 | 5,56 | 0,36% | 4.816,00 |
| 08.01.2026 | 5,55 | 5,63 | 5,54 | 5,54 | 2,97% | 13.772,00 |
| 07.01.2026 | 5,44 | 5,47 | 5,32 | 5,38 | -4,10% | 20.301,00 |
| 06.01.2026 | 5,62 | 5,65 | 5,49 | 5,61 | 0,72% | 11.800,00 |
| 05.01.2026 | 5,32 | 5,57 | 5,31 | 5,57 | -3,30% | 24.929,00 |
| 02.01.2026 | 5,65 | 5,94 | 5,59 | 5,76 | 12,28% | 26.390,00 |
| 30.12.2025 | 5,18 | 5,28 | 5,12 | 5,13 | -3,57% | 16.345,00 |
| 29.12.2025 | 5,33 | 5,33 | 5,15 | 5,32 | -4,49% | 50.650,00 |
| 23.12.2025 | 5,20 | 5,61 | 5,10 | 5,57 | 12,30% | 93.816,00 |
| 22.12.2025 | 4,94 | 5,01 | 4,93 | 4,96 | 5,31% | 119.318,00 |
| 19.12.2025 | 4,69 | 4,72 | 4,53 | 4,71 | 17,16% | 56.337,00 |
| 18.12.2025 | 3,99 | 4,05 | 3,92 | 4,02 | -3,13% | 24.933,00 |
| 17.12.2025 | 4,28 | 4,28 | 4,15 | 4,15 | 1,97% | 3.545,00 |
| 16.12.2025 | 4,16 | 4,29 | 3,99 | 4,07 | 10,60% | 16.540,00 |
| 15.12.2025 | 3,72 | 3,72 | 3,49 | 3,68 | 26,90% | 6.394,00 |
| 12.12.2025 | 2,81 | 2,92 | 2,81 | 2,90 | 5,84% | 18.610,00 |
| 11.12.2025 | 2,72 | 2,79 | 2,72 | 2,74 | -6,32% | 29.091,00 |
| 10.12.2025 | 2,75 | 2,95 | 2,75 | 2,93 | 7,34% | 70.052,00 |
| 09.12.2025 | 2,58 | 2,73 | 2,58 | 2,73 | 4,61% | 10.130,00 |
| 08.12.2025 | 2,56 | 2,61 | 2,54 | 2,61 | 2,36% | 56.560,00 |
| 05.12.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,00% | 3.200,00 |
| 04.12.2025 | 2,50 | 2,55 | 2,50 | 2,55 | -0,59% | 1.000,00 |
| 03.12.2025 | 2,58 | 2,61 | 2,56 | 2,56 | 1,39% | 9.181,00 |
| 02.12.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -3,63% | 6.732,00 |
| 01.12.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 2,14% | 2.500,00 |
| 28.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,59% | - |
| 27.11.2025 | 2,55 | 2,56 | 2,55 | 2,55 | -2,86% | 15.037,00 |
| 26.11.2025 | 2,56 | 2,63 | 2,56 | 2,63 | 5,42% | 20.275,00 |
| 25.11.2025 | 2,42 | 2,49 | 2,42 | 2,49 | -0,40% | 16.946,00 |
| 24.11.2025 | 2,46 | 2,57 | 2,46 | 2,50 | -3,66% | 5.898,00 |
| 21.11.2025 | 2,55 | 2,60 | 2,50 | 2,60 | -0,95% | 16.445,00 |
| 20.11.2025 | 2,75 | 2,76 | 2,62 | 2,62 | -10,27% | 59.660,00 |
| 19.11.2025 | 2,59 | 3,26 | 2,59 | 2,92 | 7,16% | 160.595,00 |
| 18.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,33% | 5.435,00 |
| 17.11.2025 | 2,84 | 2,94 | 2,79 | 2,79 | 2,39% | 6.626,00 |
| 14.11.2025 | 2,67 | 2,73 | 2,67 | 2,73 | 6,24% | 5.000,00 |
| 13.11.2025 | 2,66 | 2,66 | 2,57 | 2,57 | -8,06% | 2.650,00 |
| 12.11.2025 | 2,82 | 2,85 | 2,79 | 2,79 | -2,96% | 2.560,00 |
| 11.11.2025 | 2,88 | 2,92 | 2,88 | 2,88 | -4,01% | 13.297,00 |
| 10.11.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 5,64% | - |
| 07.11.2025 | 2,83 | 2,85 | 2,83 | 2,84 | -6,13% | 6.000,00 |
| 06.11.2025 | 2,99 | 3,02 | 2,99 | 3,02 | -7,22% | 4.000,00 |
| 05.11.2025 | 3,16 | 3,26 | 3,16 | 3,26 | -9,46% | 5.250,00 |
| 04.11.2025 | 3,57 | 3,60 | 3,57 | 3,60 | -5,39% | 4.263,00 |
| 03.11.2025 | 3,63 | 3,80 | 3,62 | 3,80 | 9,04% | 50.907,00 |
| 31.10.2025 | 3,57 | 3,57 | 3,46 | 3,49 | -6,57% | 32.150,00 |
| 30.10.2025 | 3,72 | 3,73 | 3,66 | 3,73 | -1,19% | 15.488,00 |
| 29.10.2025 | 3,76 | 3,84 | 3,76 | 3,78 | 7,55% | 5.200,00 |
| 28.10.2025 | 3,44 | 3,51 | 3,44 | 3,51 | 2,21% | 400,00 |
| 27.10.2025 | 3,43 | 3,53 | 3,43 | 3,43 | 5,53% | 7.208,00 |
| 24.10.2025 | 3,17 | 3,25 | 3,17 | 3,25 | -6,76% | 12.552,00 |
| 23.10.2025 | 3,36 | 3,50 | 3,36 | 3,49 | 10,44% | 32.040,00 |
| 22.10.2025 | 3,12 | 3,16 | 3,12 | 3,16 | -5,33% | 6.200,00 |
| 21.10.2025 | 3,20 | 3,34 | 3,20 | 3,34 | 1,40% | 19.185,00 |
| 20.10.2025 | 3,13 | 3,46 | 3,13 | 3,29 | 10,10% | 7.825,00 |