1,605€
0,94%
Echtzeit-Aktienkurs EURO.FINTECH IPO 1 EO-01
Bid:
Ask:
Aktienkurse zur EURO.FINTECH IPO 1 EO-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 0,63% | 55.280,00 |
| 28.01.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,63% | 31.996,00 |
| 27.01.2025 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | 40.631,00 |
| 24.01.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,27% | 52.589,00 |
| 23.01.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -2,80% | 52.797,00 |
| 22.01.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,13% | 29.657,00 |
| 21.01.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 0,38% | 27.269,00 |
| 20.01.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | 69.286,00 |
| 17.01.2025 | 1,57 | 1,57 | 1,53 | 1,56 | -1,02% | 56.427,00 |
| 16.01.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 0,90% | 69.067,00 |
| 15.01.2025 | 1,56 | 1,63 | 1,52 | 1,56 | 1,69% | 139.199,00 |
| 14.01.2025 | 1,67 | 1,67 | 1,51 | 1,54 | -6,91% | 381.573,00 |
| 13.01.2025 | 1,79 | 1,79 | 1,61 | 1,65 | -6,78% | 278.509,00 |
| 10.01.2025 | 1,51 | 1,80 | 1,51 | 1,77 | 13,46% | 554.949,00 |
| 09.01.2025 | 1,84 | 1,97 | 1,56 | 1,56 | -13,53% | 972.520,00 |
| 08.01.2025 | 1,70 | 1,87 | 1,67 | 1,80 | 9,87% | 701.352,00 |
| 07.01.2025 | 1,40 | 1,67 | 1,40 | 1,64 | 14,03% | 509.646,00 |
| 06.01.2025 | 1,19 | 1,44 | 1,19 | 1,44 | 24,14% | 567.833,00 |
| 03.01.2025 | 1,16 | 1,17 | 1,13 | 1,16 | -0,17% | 26.706,00 |
| 02.01.2025 | 1,16 | 1,16 | 1,11 | 1,16 | 0,17% | 36.665,00 |
| 31.12.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,93% | 55.383,00 |
| 30.12.2024 | 1,13 | 1,14 | 1,08 | 1,14 | 2,34% | 34.399,00 |
| 27.12.2024 | 1,10 | 1,11 | 1,05 | 1,11 | 1,09% | 102.025,00 |
| 24.12.2024 | 1,08 | 1,12 | 1,08 | 1,10 | 1,85% | 51.028,00 |
| 23.12.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 6,09% | 63.260,00 |
| 20.12.2024 | 0,99 | 1,02 | 0,97 | 1,02 | 1,80% | 5.262.920,00 |
| 19.12.2024 | 0,99 | 1,04 | 0,99 | 1,00 | -1,96% | 40.738,00 |
| 18.12.2024 | 1,00 | 1,03 | 0,98 | 1,02 | 1,59% | 32.378,00 |
| 17.12.2024 | 1,00 | 1,00 | 0,97 | 1,00 | 1,41% | 34.439,00 |
| 16.12.2024 | 1,05 | 1,06 | 0,95 | 0,99 | -4,81% | 138.290,00 |
| 13.12.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 0,19% | 35.954,00 |
| 12.12.2024 | 1,05 | 1,07 | 1,01 | 1,04 | -1,14% | 114.570,00 |
| 11.12.2024 | 1,12 | 1,12 | 1,04 | 1,05 | -4,55% | 174.975,00 |
| 10.12.2024 | 1,16 | 1,16 | 1,08 | 1,10 | -2,65% | 260.390,00 |
| 09.12.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -5,20% | 154.173,00 |
| 06.12.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | 45.837,00 |
| 05.12.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | 21.410,00 |
| 04.12.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 8.423,00 |
| 03.12.2024 | 1,23 | 1,23 | 1,15 | 1,19 | -2,30% | 57.949,00 |
| 02.12.2024 | 1,18 | 1,23 | 1,18 | 1,22 | -0,49% | 48.810,00 |
| 29.11.2024 | 1,22 | 1,23 | 1,19 | 1,23 | 3,72% | 17.654,00 |
| 28.11.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -2,31% | 58.087,00 |
| 27.11.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | 83.267,00 |
| 26.11.2024 | 1,22 | 1,24 | 1,12 | 1,15 | -5,74% | 151.033,00 |
| 25.11.2024 | 1,26 | 1,29 | 1,20 | 1,22 | -3,63% | 360.762,00 |
| 22.11.2024 | 1,29 | 1,29 | 1,22 | 1,27 | 0,64% | 54.771,00 |
| 21.11.2024 | 1,26 | 1,27 | 1,22 | 1,26 | -0,94% | - |
| 20.11.2024 | 1,26 | 1,31 | 1,22 | 1,27 | -2,16% | 160.633,00 |
| 19.11.2024 | 1,38 | 1,40 | 1,25 | 1,30 | -5,53% | 194.240,00 |
| 18.11.2024 | 1,30 | 1,38 | 1,29 | 1,37 | 5,69% | 99.615,00 |
| 15.11.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 28.206,00 |
| 14.11.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 2,63% | 30.424,00 |
| 13.11.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -0,16% | 16.841,00 |
| 12.11.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -1,93% | 59.861,00 |
| 11.11.2024 | 1,29 | 1,30 | 1,23 | 1,24 | -4,01% | 125.789,00 |
| 08.11.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 0,00% | 13.983,00 |
| 07.11.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 0,62% | 17.722,00 |
| 06.11.2024 | 1,29 | 1,30 | 1,26 | 1,29 | 1,42% | 11.127,00 |
| 05.11.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -0,78% | 3.289,00 |
| 04.11.2024 | 1,27 | 1,31 | 1,27 | 1,28 | -1,08% | 5.828,00 |
| 01.11.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,46% | 7.465,00 |
| 31.10.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 1,56% | 62.643,00 |
| 30.10.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -3,76% | 36.029,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | 20.739,00 |
| 28.10.2024 | 1,37 | 1,38 | 1,33 | 1,35 | -1,75% | 32.837,00 |
| 25.10.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,29% | 22.778,00 |
| 24.10.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -1,15% | 18.788,00 |
| 23.10.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -0,43% | 9.414,00 |
| 22.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,57% | 9.621,00 |
| 21.10.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,56% | 19.794,00 |
| 18.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,12% | 1.291,00 |
| 17.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,56% | 2.731,00 |
| 16.10.2024 | 1,42 | 1,45 | 1,42 | 1,42 | -1,18% | 9.696,00 |
| 15.10.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -0,76% | - |
| 14.10.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,68% | 43.558,00 |
| 11.10.2024 | 1,42 | 1,43 | 1,40 | 1,43 | 0,71% | 15.383,00 |
| 10.10.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -2,34% | 41.057,00 |
| 09.10.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 2,11% | 17.885,00 |
| 08.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 1.366,00 |
| 07.10.2024 | 1,43 | 1,43 | 1,40 | 1,42 | -0,28% | 5.836,00 |
| 04.10.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 0,14% | 3.024,00 |
| 03.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,56% | 4.563,00 |
| 02.10.2024 | 1,43 | 1,43 | 1,40 | 1,43 | 0,28% | 28.877,00 |
| 01.10.2024 | 1,43 | 1,46 | 1,42 | 1,43 | -2,33% | 7.223,00 |
| 30.09.2024 | 1,44 | 1,46 | 1,41 | 1,46 | 2,82% | 42.381,00 |
| 27.09.2024 | 1,39 | 1,43 | 1,38 | 1,42 | 4,41% | 74.589,00 |
| 26.09.2024 | 1,49 | 1,50 | 1,36 | 1,36 | -9,33% | 132.103,00 |
| 25.09.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -3,23% | 28.904,00 |
| 24.09.2024 | 1,56 | 1,56 | 1,50 | 1,55 | 0,00% | 8.722,00 |
| 23.09.2024 | 1,54 | 1,58 | 1,52 | 1,55 | -1,90% | 16.711,00 |
| 20.09.2024 | 1,59 | 1,59 | 1,54 | 1,58 | 0,00% | 7.010,00 |
| 19.09.2024 | 1,56 | 1,60 | 1,54 | 1,58 | 1,54% | 51.562,00 |
| 18.09.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,39% | 7.752,00 |
| 17.09.2024 | 1,53 | 1,55 | 1,48 | 1,55 | 4,73% | 56.528,00 |
| 16.09.2024 | 1,48 | 1,52 | 1,48 | 1,48 | -1,33% | 4.949,00 |
| 13.09.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,00% | 17.909,00 |
| 12.09.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -1,32% | 15.759,00 |
| 11.09.2024 | 1,51 | 1,52 | 1,46 | 1,52 | 0,80% | 18.165,00 |
| 10.09.2024 | 1,52 | 1,52 | 1,41 | 1,51 | 0,53% | 44.254,00 |
| 09.09.2024 | 1,38 | 1,50 | 1,36 | 1,50 | 8,70% | 54.399,00 |