254,125€
-3,20%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 281,17 | 291,27 | 280,67 | 290,83 | 4,04% | 2.362,00 |
| 04.05.2026 | 279,35 | 281,98 | 276,83 | 279,52 | 1,10% | 44,00 |
| 30.04.2026 | 265,50 | 276,58 | 265,02 | 276,48 | 3,93% | 60,00 |
| 29.04.2026 | 271,50 | 273,60 | 263,73 | 266,02 | -1,48% | 15,00 |
| 28.04.2026 | 273,95 | 277,25 | 266,92 | 270,02 | -1,46% | 24,00 |
| 27.04.2026 | 272,80 | 277,48 | 265,70 | 274,02 | 0,41% | 262,00 |
| 24.04.2026 | 273,55 | 277,67 | 267,90 | 272,90 | 0,28% | 68,00 |
| 23.04.2026 | 263,88 | 277,35 | 263,63 | 272,15 | 2,30% | 307,00 |
| 22.04.2026 | 269,63 | 271,33 | 261,20 | 266,02 | -0,75% | 187,00 |
| 21.04.2026 | 268,05 | 271,40 | 266,48 | 268,02 | 0,00% | 142,00 |
| 20.04.2026 | 265,30 | 271,05 | 265,02 | 268,02 | 0,00% | 41,00 |
| 17.04.2026 | 254,93 | 270,45 | 254,70 | 268,02 | 5,52% | 97,00 |
| 16.04.2026 | 261,65 | 261,92 | 251,27 | 254,00 | -2,69% | 2.271,00 |
| 15.04.2026 | 269,60 | 270,40 | 257,33 | 261,02 | -3,33% | - |
| 14.04.2026 | 269,67 | 271,33 | 262,83 | 270,02 | 0,00% | 123,00 |
| 13.04.2026 | 262,90 | 270,02 | 262,75 | 270,02 | 1,89% | 317,00 |
| 10.04.2026 | 264,85 | 267,90 | 261,05 | 265,02 | 0,12% | 154,00 |
| 09.04.2026 | 264,20 | 269,13 | 260,83 | 264,70 | 0,26% | 760,00 |
| 08.04.2026 | 259,13 | 265,80 | 255,00 | 264,02 | 4,96% | - |
| 07.04.2026 | 252,38 | 255,75 | 246,70 | 251,55 | -0,97% | 46,00 |
| 02.04.2026 | 250,25 | 255,93 | 246,13 | 254,02 | -0,32% | 101,00 |
| 01.04.2026 | 244,95 | 255,60 | 243,02 | 254,85 | 4,44% | 183,00 |
| 31.03.2026 | 237,35 | 246,50 | 230,63 | 244,02 | 3,83% | 87,00 |
| 30.03.2026 | 245,65 | 254,00 | 233,60 | 235,02 | -2,93% | 51,00 |
| 27.03.2026 | 242,38 | 243,93 | 235,70 | 242,13 | 0,26% | 40,00 |
| 26.03.2026 | 248,73 | 250,40 | 240,10 | 241,50 | -3,25% | 575,00 |
| 25.03.2026 | 240,68 | 252,40 | 237,23 | 249,63 | 4,43% | 1.157,00 |
| 24.03.2026 | 230,95 | 240,10 | 227,65 | 239,02 | 3,46% | 25,00 |
| 23.03.2026 | 223,10 | 234,02 | 222,55 | 231,02 | 1,67% | 575,00 |
| 20.03.2026 | 230,70 | 234,43 | 224,15 | 227,23 | -1,22% | 150,00 |
| 19.03.2026 | 233,02 | 233,38 | 226,00 | 230,02 | 0,88% | 64,00 |
| 18.03.2026 | 233,73 | 235,93 | 227,98 | 228,02 | -1,71% | 1.046,00 |
| 17.03.2026 | 229,93 | 236,15 | 225,23 | 232,00 | 0,42% | 3.645,00 |
| 16.03.2026 | 231,33 | 237,23 | 229,20 | 231,02 | 0,33% | 195,00 |
| 13.03.2026 | 231,30 | 238,13 | 226,38 | 230,27 | -0,81% | 670,00 |
| 12.03.2026 | 232,63 | 235,13 | 227,58 | 232,15 | -0,35% | - |
| 11.03.2026 | 233,38 | 234,63 | 225,65 | 232,98 | -0,10% | - |
| 10.03.2026 | 233,02 | 237,27 | 229,95 | 233,20 | -0,05% | 78,00 |
| 09.03.2026 | 226,02 | 234,02 | 223,25 | 233,33 | 1,87% | 240,00 |
| 06.03.2026 | 235,65 | 236,02 | 226,83 | 229,05 | -2,51% | 42,00 |
| 05.03.2026 | 239,58 | 242,35 | 231,00 | 234,95 | -2,64% | 98,00 |
| 04.03.2026 | 236,85 | 242,05 | 235,93 | 241,33 | 1,13% | 2.105,00 |
| 03.03.2026 | 241,68 | 245,63 | 234,83 | 238,63 | -2,37% | 432,00 |
| 02.03.2026 | 231,50 | 248,02 | 230,73 | 244,43 | 4,42% | 123,00 |
| 27.02.2026 | 236,55 | 238,45 | 232,40 | 234,08 | -1,01% | 8,00 |
| 26.02.2026 | 235,77 | 240,98 | 231,95 | 236,48 | -0,23% | 99,00 |
| 25.02.2026 | 241,93 | 244,80 | 232,68 | 237,02 | -2,19% | 90,00 |
| 24.02.2026 | 235,98 | 242,58 | 234,38 | 242,33 | 3,04% | - |
| 23.02.2026 | 231,48 | 235,65 | 229,35 | 235,18 | 0,18% | 22,00 |
| 20.02.2026 | 232,73 | 237,23 | 230,15 | 234,75 | 1,49% | 32,00 |
| 19.02.2026 | 229,35 | 235,13 | 226,90 | 231,30 | 0,98% | 1.690,00 |
| 18.02.2026 | 225,05 | 232,83 | 223,63 | 229,05 | 1,80% | 167,00 |
| 17.02.2026 | 225,00 | 228,00 | 222,00 | 225,00 | -0,44% | - |
| 16.02.2026 | 226,00 | 229,00 | 225,00 | 226,00 | 0,00% | 76,00 |
| 13.02.2026 | 228,00 | 232,00 | 226,00 | 226,00 | -2,59% | - |
| 12.02.2026 | 236,00 | 246,00 | 228,00 | 232,00 | -2,93% | 488,00 |
| 11.02.2026 | 232,00 | 240,00 | 232,00 | 239,00 | 2,14% | 187,00 |
| 10.02.2026 | 226,00 | 234,00 | 226,00 | 234,00 | 4,00% | 37,00 |
| 09.02.2026 | 212,00 | 228,00 | 212,00 | 225,00 | 5,14% | 394,00 |
| 06.02.2026 | 201,50 | 222,00 | 201,50 | 214,00 | 5,68% | 800,00 |
| 05.02.2026 | 196,00 | 205,00 | 195,50 | 202,50 | 2,02% | 844,00 |
| 04.02.2026 | 204,00 | 206,00 | 195,50 | 198,50 | -1,73% | 424,00 |
| 03.02.2026 | 195,00 | 202,00 | 195,00 | 202,00 | 2,28% | 231,00 |
| 02.02.2026 | 188,50 | 199,00 | 188,50 | 197,50 | 2,60% | 341,00 |
| 30.01.2026 | 190,50 | 194,50 | 189,00 | 192,50 | 0,00% | 416,00 |
| 29.01.2026 | 187,00 | 192,50 | 186,00 | 192,50 | 2,67% | 225,00 |
| 28.01.2026 | 187,50 | 190,00 | 183,50 | 187,50 | 0,81% | 581,00 |
| 27.01.2026 | 187,50 | 191,50 | 184,50 | 186,00 | -0,80% | 789,00 |
| 26.01.2026 | 185,50 | 188,50 | 184,00 | 187,50 | 0,81% | 951,00 |
| 23.01.2026 | 190,00 | 192,00 | 185,00 | 186,00 | -1,85% | - |
| 22.01.2026 | 194,50 | 196,50 | 189,00 | 189,50 | -2,57% | - |
| 21.01.2026 | 189,50 | 195,00 | 186,50 | 194,50 | 3,46% | 15,00 |
| 20.01.2026 | 187,00 | 188,50 | 181,50 | 188,00 | -0,79% | - |
| 19.01.2026 | 184,50 | 189,50 | 184,00 | 189,50 | 0,53% | - |
| 16.01.2026 | 189,50 | 190,50 | 186,50 | 188,50 | 0,00% | 24,00 |
| 15.01.2026 | 183,50 | 191,00 | 181,50 | 188,50 | 3,29% | - |
| 14.01.2026 | 181,00 | 184,50 | 179,50 | 182,50 | -0,54% | - |
| 13.01.2026 | 181,00 | 186,00 | 181,00 | 183,50 | 0,55% | - |
| 12.01.2026 | 180,50 | 184,00 | 179,00 | 182,50 | 0,55% | 1.273,00 |
| 09.01.2026 | 179,00 | 183,00 | 178,50 | 181,50 | 1,11% | 2.806,00 |
| 08.01.2026 | 177,50 | 182,00 | 177,00 | 179,50 | 1,13% | 50,00 |
| 07.01.2026 | 176,50 | 180,50 | 175,50 | 177,50 | 0,57% | 14,00 |
| 06.01.2026 | 171,50 | 177,00 | 168,50 | 176,50 | 2,92% | - |
| 05.01.2026 | 168,00 | 173,50 | 168,00 | 171,50 | 1,78% | - |
| 02.01.2026 | 168,00 | 170,00 | 165,00 | 168,50 | -0,88% | 68,00 |
| 30.12.2025 | 170,00 | 170,00 | 169,50 | 170,00 | 0,00% | - |
| 29.12.2025 | 171,00 | 173,50 | 168,00 | 170,00 | -1,45% | - |
| 23.12.2025 | 168,00 | 174,50 | 168,00 | 172,50 | 1,47% | - |
| 22.12.2025 | 171,00 | 172,50 | 169,00 | 170,00 | 0,29% | 33,00 |
| 19.12.2025 | 170,00 | 172,50 | 167,50 | 169,50 | 0,59% | 48,00 |
| 18.12.2025 | 170,00 | 175,00 | 168,00 | 168,50 | -0,88% | - |
| 17.12.2025 | 170,00 | 173,00 | 169,00 | 170,00 | 0,59% | - |
| 16.12.2025 | 172,00 | 176,00 | 168,00 | 169,00 | -3,70% | 50,00 |
| 15.12.2025 | 174,50 | 178,50 | 173,50 | 175,50 | 0,86% | 115,00 |
| 12.12.2025 | 176,00 | 177,50 | 172,50 | 174,00 | -1,14% | - |
| 11.12.2025 | 172,00 | 177,00 | 171,00 | 176,00 | 1,44% | - |
| 10.12.2025 | 168,00 | 175,50 | 168,00 | 173,50 | 1,76% | - |
| 09.12.2025 | 170,00 | 175,50 | 170,00 | 170,50 | 0,00% | - |
| 08.12.2025 | 168,00 | 174,50 | 167,50 | 170,50 | 1,49% | 14,00 |
| 05.12.2025 | 174,50 | 175,00 | 166,00 | 168,00 | -3,17% | - |