1,320$
-4,35%
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,28 | 1,38 | 1,26 | 1,32 | -4,35% | 6.905,00 |
| 06.03.2026 | 1,31 | 1,38 | 1,28 | 1,38 | 0,73% | 9.981,00 |
| 05.03.2026 | 1,39 | 1,39 | 1,31 | 1,37 | 0,74% | 9.637,00 |
| 04.03.2026 | 1,30 | 1,40 | 1,29 | 1,36 | 3,82% | 12.760,00 |
| 03.03.2026 | 1,22 | 1,40 | 1,22 | 1,31 | 8,26% | 44.983,00 |
| 27.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 399,00 |
| 26.02.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 0,84% | 2.980,00 |
| 25.02.2026 | 1,19 | 1,21 | 1,19 | 1,19 | -4,03% | 1.325,00 |
| 24.02.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 6,90% | 415,00 |
| 20.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,60% | 586,00 |
| 19.02.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -1,57% | 2.840,00 |
| 18.02.2026 | 1,14 | 1,24 | 1,14 | 1,21 | 5,22% | 10.839,00 |
| 17.02.2026 | 1,19 | 1,23 | 1,15 | 1,15 | -4,17% | 1.028,00 |
| 13.02.2026 | 1,23 | 1,23 | 1,15 | 1,20 | -0,83% | 3.697,00 |
| 12.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 1.287,00 |
| 11.02.2026 | 1,20 | 1,23 | 1,18 | 1,19 | 3,48% | 4.829,00 |
| 10.02.2026 | 1,22 | 1,22 | 1,15 | 1,15 | -3,36% | 735,00 |
| 09.02.2026 | 1,18 | 1,19 | 1,10 | 1,19 | -0,83% | 17.978,00 |
| 06.02.2026 | 1,26 | 1,26 | 1,20 | 1,20 | 0,00% | 961,00 |
| 05.02.2026 | 1,25 | 1,34 | 1,20 | 1,20 | -5,66% | 7.947,00 |
| 04.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | -0,62% | 1.339,00 |
| 03.02.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,79% | 7.105,00 |
| 02.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 243,00 |
| 30.01.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -1,84% | 4.559,00 |
| 29.01.2026 | 1,26 | 1,33 | 1,25 | 1,30 | 1,09% | 5.071,00 |
| 28.01.2026 | 1,26 | 1,34 | 1,26 | 1,29 | -2,27% | 3.921,00 |
| 27.01.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 2,33% | 16.898,00 |
| 26.01.2026 | 1,25 | 1,30 | 1,25 | 1,29 | -0,31% | 6.578,00 |
| 22.01.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 0,94% | 4.539,00 |
| 21.01.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,75% | 4.565,00 |
| 20.01.2026 | 1,29 | 1,29 | 1,24 | 1,26 | 0,80% | 4.719,00 |
| 16.01.2026 | 1,19 | 1,25 | 1,17 | 1,25 | 5,04% | 6.334,00 |
| 15.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -2,22% | 2.167,00 |
| 14.01.2026 | 1,22 | 1,23 | 1,18 | 1,22 | 1,25% | 2.531,00 |
| 13.01.2026 | 1,21 | 1,21 | 1,16 | 1,20 | 3,18% | 3.134,00 |
| 12.01.2026 | 1,23 | 1,23 | 1,16 | 1,17 | -2,10% | 3.436,00 |
| 09.01.2026 | 1,23 | 1,28 | 1,19 | 1,19 | -4,80% | 14.077,00 |
| 08.01.2026 | 1,20 | 1,25 | 1,16 | 1,25 | 2,46% | 2.296,00 |
| 07.01.2026 | 1,15 | 1,22 | 1,13 | 1,22 | 1,67% | 7.121,00 |
| 06.01.2026 | 1,20 | 1,23 | 1,15 | 1,20 | -2,44% | 1.668,00 |
| 05.01.2026 | 1,10 | 1,26 | 1,10 | 1,23 | 2,50% | 12.027,00 |
| 02.01.2026 | 1,25 | 1,25 | 1,15 | 1,20 | 0,00% | 2.249,00 |
| 31.12.2025 | 1,20 | 1,25 | 1,15 | 1,20 | -2,44% | 2.261,00 |
| 30.12.2025 | 1,23 | 1,26 | 1,20 | 1,23 | 0,00% | 4.781,00 |
| 29.12.2025 | 1,21 | 1,24 | 1,21 | 1,23 | -1,60% | 2.799,00 |
| 26.12.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 0,81% | 5.356,00 |
| 24.12.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,80% | 2.780,00 |
| 23.12.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | 6.920,00 |
| 22.12.2025 | 1,17 | 1,24 | 1,12 | 1,22 | 3,39% | 25.395,00 |
| 19.12.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | 4.027,00 |
| 18.12.2025 | 1,19 | 1,20 | 1,12 | 1,20 | 2,56% | 3.206,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,10 | 1,17 | 0,86% | 3.424,00 |
| 16.12.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -4,13% | 6.690,00 |
| 15.12.2025 | 1,20 | 1,24 | 1,15 | 1,21 | -1,63% | 11.313,00 |
| 12.12.2025 | 1,23 | 1,23 | 1,20 | 1,23 | 1,65% | 5.531,00 |
| 11.12.2025 | 1,17 | 1,24 | 1,14 | 1,21 | 2,54% | 16.308,00 |
| 10.12.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 0,85% | 5.283,00 |
| 09.12.2025 | 1,12 | 1,20 | 1,10 | 1,17 | 1,74% | 15.342,00 |
| 08.12.2025 | 1,08 | 1,16 | 1,07 | 1,15 | 4,55% | 18.012,00 |
| 05.12.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 1,85% | 12.569,00 |
| 04.12.2025 | 1,05 | 1,12 | 1,05 | 1,08 | -1,82% | 11.454,00 |
| 03.12.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 3,77% | 10.476,00 |
| 02.12.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -1,85% | 18.030,00 |
| 01.12.2025 | 1,08 | 1,11 | 1,06 | 1,08 | -2,70% | 18.051,00 |
| 28.11.2025 | 1,11 | 1,12 | 1,07 | 1,11 | 3,74% | 9.307,00 |
| 26.11.2025 | 1,09 | 1,15 | 1,05 | 1,07 | 0,00% | 55.423,00 |
| 25.11.2025 | 1,05 | 1,11 | 1,02 | 1,07 | 5,94% | 47.566,00 |
| 24.11.2025 | 1,12 | 1,12 | 1,00 | 1,01 | -9,01% | 72.876,00 |
| 20.11.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | 15.744,00 |
| 19.11.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -1,33% | 1.140,00 |
| 18.11.2025 | 1,10 | 1,13 | 1,10 | 1,13 | -7,02% | 441,00 |
| 17.11.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 9,01% | 16.776,00 |
| 13.11.2025 | 1,12 | 1,16 | 1,11 | 1,11 | -2,63% | 18.042,00 |
| 12.11.2025 | 1,20 | 1,20 | 1,12 | 1,14 | -2,15% | 18.845,00 |
| 11.11.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 1,57% | 3.674,00 |
| 10.11.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -2,80% | 2.928,00 |
| 07.11.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 2,61% | 1.745,00 |
| 06.11.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -3,77% | 2.846,00 |
| 05.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | 765,00 |
| 04.11.2025 | 1,19 | 1,24 | 1,18 | 1,18 | -0,84% | 7.002,00 |
| 03.11.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -2,46% | 5.746,00 |
| 31.10.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 1,67% | 1.449,00 |
| 30.10.2025 | 1,22 | 1,25 | 1,20 | 1,20 | -1,64% | 3.162,00 |
| 29.10.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -0,81% | 1.435,00 |
| 28.10.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,05% | 1.218,00 |
| 27.10.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -2,13% | 8.159,00 |
| 24.10.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 4,10% | 6.611,00 |
| 23.10.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | 1.056,00 |
| 22.10.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -0,81% | 3.093,00 |
| 21.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -1,59% | 1.345,00 |
| 20.10.2025 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | 4.492,00 |
| 17.10.2025 | 1,24 | 1,26 | 1,20 | 1,26 | 0,80% | 12.738,00 |
| 16.10.2025 | 1,24 | 1,25 | 1,22 | 1,25 | -1,19% | 4.592,00 |
| 15.10.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 0,00% | 6.053,00 |
| 14.10.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 0,40% | 7.990,00 |
| 13.10.2025 | 1,29 | 1,32 | 1,26 | 1,26 | -6,11% | 3.236,00 |
| 10.10.2025 | 1,36 | 1,43 | 1,30 | 1,34 | 1,67% | 24.433,00 |
| 09.10.2025 | 1,43 | 1,50 | 1,32 | 1,32 | -12,00% | 12.833,00 |
| 08.10.2025 | 1,29 | 1,58 | 1,19 | 1,50 | 4,90% | 420.999,00 |
| 07.10.2025 | 1,42 | 1,45 | 1,40 | 1,43 | 2,58% | 2.590,00 |