1,170€
0,86%
Echtzeit-Aktienkurs Epwin Group PLC
Bid:
Ask:
Aktienkurse zur Epwin Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 05.06.2025 | 1,18 | 1,24 | 1,18 | 1,22 | 1,67% | - |
| 04.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 03.06.2025 | 1,15 | 1,20 | 1,14 | 1,19 | 2,59% | - |
| 02.06.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 30.05.2025 | 1,16 | 1,17 | 1,14 | 1,16 | -0,43% | - |
| 29.05.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,43% | - |
| 28.05.2025 | 1,07 | 1,17 | 1,07 | 1,16 | -0,43% | - |
| 27.05.2025 | 1,10 | 1,19 | 1,10 | 1,17 | 0,43% | - |
| 26.05.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 0,00% | - |
| 23.05.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 4,98% | - |
| 22.05.2025 | 1,03 | 1,11 | 1,03 | 1,11 | 0,45% | - |
| 21.05.2025 | 1,03 | 1,11 | 1,03 | 1,10 | 1,38% | - |
| 20.05.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -1,36% | - |
| 19.05.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -1,79% | - |
| 16.05.2025 | 1,03 | 1,12 | 1,03 | 1,12 | 0,90% | - |
| 15.05.2025 | 1,12 | 1,12 | 1,09 | 1,11 | -0,89% | - |
| 14.05.2025 | 1,06 | 1,14 | 1,06 | 1,12 | 0,00% | - |
| 13.05.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,88% | - |
| 12.05.2025 | 1,05 | 1,14 | 1,05 | 1,13 | 1,80% | - |
| 09.05.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,45% | - |
| 08.05.2025 | 1,12 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 07.05.2025 | 1,04 | 1,11 | 1,04 | 1,10 | 0,46% | - |
| 06.05.2025 | 1,05 | 1,13 | 1,05 | 1,10 | -0,90% | - |
| 05.05.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 02.05.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 0,45% | - |
| 30.04.2025 | 1,12 | 1,12 | 1,09 | 1,11 | -1,78% | - |
| 29.04.2025 | 1,08 | 1,14 | 1,08 | 1,13 | -0,88% | - |
| 28.04.2025 | 1,09 | 1,14 | 1,08 | 1,14 | 4,61% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 24.04.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 23.04.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,36% | - |
| 22.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 3,27% | - |
| 17.04.2025 | 1,06 | 1,12 | 1,06 | 1,07 | -3,17% | - |
| 16.04.2025 | 1,06 | 1,13 | 1,06 | 1,11 | -0,90% | - |
| 15.04.2025 | 1,11 | 1,13 | 1,09 | 1,12 | 2,29% | - |
| 14.04.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 11.04.2025 | 1,11 | 1,11 | 1,08 | 1,09 | 0,46% | - |
| 10.04.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 4,33% | - |
| 09.04.2025 | 1,00 | 1,09 | 1,00 | 1,04 | -1,42% | - |
| 08.04.2025 | 1,00 | 1,07 | 1,00 | 1,06 | -0,47% | - |
| 07.04.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -0,47% | - |
| 04.04.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 03.04.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -3,15% | - |
| 02.04.2025 | 1,06 | 1,12 | 1,06 | 1,11 | -0,45% | - |
| 01.04.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 0,45% | - |
| 31.03.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 28.03.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,45% | - |
| 27.03.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -1,75% | - |
| 26.03.2025 | 1,05 | 1,14 | 1,05 | 1,14 | 4,11% | - |
| 25.03.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,45% | - |
| 24.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | - |
| 21.03.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 2,37% | - |
| 20.03.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 2,43% | - |
| 19.03.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 0,68% | - |
| 18.03.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,99% | - |
| 17.03.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | - |
| 14.03.2025 | 0,95 | 1,01 | 0,95 | 1,01 | 2,12% | - |
| 13.03.2025 | 0,96 | 1,01 | 0,96 | 0,99 | -1,10% | - |
| 12.03.2025 | 0,97 | 1,01 | 0,97 | 1,00 | -0,99% | - |
| 11.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,49% | - |
| 10.03.2025 | 0,97 | 1,03 | 0,97 | 1,02 | 4,95% | - |
| 07.03.2025 | 1,02 | 1,02 | 0,97 | 0,97 | 0,00% | - |
| 06.03.2025 | 1,02 | 1,02 | 0,97 | 0,97 | -4,90% | - |
| 05.03.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | - |
| 04.03.2025 | 1,00 | 1,05 | 1,00 | 1,03 | -1,72% | - |
| 03.03.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,66% | - |
| 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% | - |