15,550€
1,63%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 04.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 03.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 8,90% | - |
| 02.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 30.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 29.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 28.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 26.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 23.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 22.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 21.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 20.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 19.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 16.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 15.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 14.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 13.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 12.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 09.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 08.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 07.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 06.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 05.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 02.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 30.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 29.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 23.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 22.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 19.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 18.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 17.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 16.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 15.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 12.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 11.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 10.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 09.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 08.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 05.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 04.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 03.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 02.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | 100,00 |
| 01.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 28.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 27.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 26.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 25.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 24.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | - |
| 21.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 20.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 19.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 18.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 17.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 14.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 13.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 12.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 11.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 07.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 06.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 05.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 04.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 03.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 31.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 4,47% | - |
| 30.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 29.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 28.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 27.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 24.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 23.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 22.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 21.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 20.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 17.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 16.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 15.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 14.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 13.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 10.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 09.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 08.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 07.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 06.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 03.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 02.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 01.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 30.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 29.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 26.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 24.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 23.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 22.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 19.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 18.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 16.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 15.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |