1,000€
Echtzeit-Aktienkurs Epwin Group PLC
Bid:
Ask:
Aktienkurse zur Epwin Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,00 | 1,06 | 1,00 | 1,06 | 0,67% | - |
| 27.02.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,77% | - |
| 26.02.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,48% | - |
| 25.02.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 24.02.2025 | 0,98 | 1,04 | 0,98 | 1,04 | 0,49% | - |
| 21.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 20.02.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -2,37% | 500,00 |
| 19.02.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -2,76% | - |
| 18.02.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 0,93% | - |
| 17.02.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 14.02.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 13.02.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,38% | - |
| 12.02.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 11.02.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,45% | - |
| 10.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 07.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 06.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 05.02.2025 | 1,04 | 1,11 | 1,04 | 1,10 | 0,00% | - |
| 04.02.2025 | 1,05 | 1,11 | 1,05 | 1,10 | -0,90% | - |
| 03.02.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -0,90% | - |
| 31.01.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 30.01.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 29.01.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -1,78% | 1.000,00 |
| 28.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 27.01.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | - |
| 24.01.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 0,45% | - |
| 23.01.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 22.01.2025 | 1,07 | 1,14 | 1,07 | 1,11 | -3,07% | - |
| 21.01.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 2,24% | - |
| 20.01.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 0,00% | - |
| 17.01.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,45% | - |
| 16.01.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 15.01.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 1,33% | - |
| 14.01.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 13.01.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 10.01.2025 | 1,11 | 1,17 | 1,11 | 1,14 | -2,16% | - |
| 09.01.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 08.01.2025 | 1,12 | 1,19 | 1,12 | 1,18 | -0,84% | - |
| 07.01.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 0,00% | - |
| 06.01.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 03.01.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 02.01.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 0,43% | - |
| 30.12.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 0,43% | - |
| 27.12.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 23.12.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 20.12.2024 | 1,09 | 1,18 | 1,09 | 1,16 | 0,87% | - |
| 19.12.2024 | 1,15 | 1,22 | 1,15 | 1,15 | -4,17% | - |
| 18.12.2024 | 1,14 | 1,22 | 1,14 | 1,20 | -1,23% | - |
| 17.12.2024 | 1,15 | 1,23 | 1,15 | 1,22 | 1,25% | - |
| 16.12.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -1,23% | - |
| 13.12.2024 | 1,17 | 1,24 | 1,17 | 1,22 | -1,22% | - |
| 12.12.2024 | 1,17 | 1,24 | 1,17 | 1,23 | 0,41% | - |
| 11.12.2024 | 1,18 | 1,25 | 1,18 | 1,23 | 3,81% | - |
| 10.12.2024 | 1,24 | 1,25 | 1,18 | 1,18 | -4,84% | - |
| 09.12.2024 | 1,17 | 1,25 | 1,17 | 1,24 | 2,48% | - |
| 06.12.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,22% | - |
| 05.12.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -3,54% | - |
| 04.12.2024 | 1,27 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 03.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -2,32% | - |
| 02.12.2024 | 1,32 | 1,32 | 1,28 | 1,30 | 0,78% | - |
| 29.11.2024 | 1,23 | 1,31 | 1,23 | 1,29 | -0,39% | - |
| 28.11.2024 | 1,24 | 1,31 | 1,24 | 1,29 | -0,77% | - |
| 27.11.2024 | 1,23 | 1,31 | 1,23 | 1,30 | 0,39% | - |
| 26.11.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 0,39% | - |
| 25.11.2024 | 1,24 | 1,31 | 1,24 | 1,29 | -0,39% | - |
| 22.11.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 21.11.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 20.11.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 19.11.2024 | 1,24 | 1,30 | 1,24 | 1,29 | -0,77% | - |
| 18.11.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 1,17% | - |
| 15.11.2024 | 1,23 | 1,31 | 1,23 | 1,29 | -0,39% | - |
| 14.11.2024 | 1,23 | 1,31 | 1,23 | 1,29 | -0,77% | - |
| 13.11.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 0,78% | - |
| 12.11.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -1,90% | - |
| 11.11.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,94% | - |
| 08.11.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 1,18% | - |
| 07.11.2024 | 1,22 | 1,29 | 1,22 | 1,28 | 0,00% | - |
| 06.11.2024 | 1,22 | 1,29 | 1,22 | 1,28 | 0,00% | - |
| 05.11.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 0,79% | - |
| 04.11.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,17% | - |
| 01.11.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 1,59% | - |
| 31.10.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 30.10.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,60% | - |
| 29.10.2024 | 1,19 | 1,27 | 1,19 | 1,25 | -0,79% | - |
| 28.10.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 25.10.2024 | 1,17 | 1,28 | 1,17 | 1,27 | 2,42% | - |
| 24.10.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 23.10.2024 | 1,26 | 1,27 | 1,24 | 1,24 | 5,08% | - |
| 22.10.2024 | 1,18 | 1,26 | 1,18 | 1,18 | -4,84% | - |
| 21.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 18.10.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 17.10.2024 | 1,17 | 1,26 | 1,17 | 1,25 | 2,46% | - |
| 16.10.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -1,61% | - |
| 15.10.2024 | 1,17 | 1,26 | 1,17 | 1,24 | 0,00% | - |
| 14.10.2024 | 1,19 | 1,26 | 1,19 | 1,24 | -0,80% | - |
| 11.10.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 10.10.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | - |
| 09.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,22% | - |
| 08.10.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 1,24% | - |
| 07.10.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -0,41% | - |