1,150$
5,50%
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 1,15 | 1,16 | 1,05 | 1,15 | 5,50% | 6.472,00 |
| 09.04.2025 | 1,09 | 1,12 | 1,04 | 1,09 | 1,87% | 31.368,00 |
| 08.04.2025 | 1,05 | 1,18 | 1,04 | 1,07 | 4,90% | 9.766,00 |
| 07.04.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -6,85% | 8.868,00 |
| 04.04.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -2,67% | 6.522,00 |
| 03.04.2025 | 1,19 | 1,19 | 1,10 | 1,13 | 1,44% | 14.099,00 |
| 02.04.2025 | 1,20 | 1,20 | 1,10 | 1,11 | -6,02% | 5.866,00 |
| 01.04.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 8,26% | 1.924,00 |
| 31.03.2025 | 1,18 | 1,23 | 1,08 | 1,09 | -11,38% | 24.411,00 |
| 28.03.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 904,00 |
| 27.03.2025 | 1,22 | 1,23 | 1,20 | 1,23 | 2,50% | 4.070,00 |
| 26.03.2025 | 1,28 | 1,28 | 1,18 | 1,20 | -6,25% | 7.486,00 |
| 25.03.2025 | 1,28 | 1,29 | 1,23 | 1,28 | 0,00% | 10.888,00 |
| 24.03.2025 | 1,26 | 1,28 | 1,20 | 1,28 | 2,40% | 7.793,00 |
| 21.03.2025 | 1,25 | 1,25 | 1,20 | 1,25 | 4,17% | 7.164,00 |
| 20.03.2025 | 1,22 | 1,25 | 1,18 | 1,20 | -2,44% | 9.023,00 |
| 19.03.2025 | 1,33 | 1,35 | 1,19 | 1,23 | -8,21% | 24.021,00 |
| 18.03.2025 | 1,34 | 1,35 | 1,27 | 1,34 | -0,74% | 9.631,00 |
| 17.03.2025 | 1,31 | 1,35 | 1,29 | 1,35 | 4,65% | 11.355,00 |
| 14.03.2025 | 1,41 | 1,41 | 1,23 | 1,29 | -7,19% | 22.451,00 |
| 13.03.2025 | 1,40 | 1,41 | 1,34 | 1,39 | 0,72% | 15.641,00 |
| 12.03.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | 7.162,00 |
| 11.03.2025 | 1,38 | 1,41 | 1,30 | 1,34 | -4,29% | 17.666,00 |
| 10.03.2025 | 1,40 | 1,41 | 1,34 | 1,40 | -0,71% | 5.731,00 |
| 07.03.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 799,00 |
| 06.03.2025 | 1,38 | 1,41 | 1,35 | 1,41 | -0,70% | 5.325,00 |
| 05.03.2025 | 1,40 | 1,42 | 1,37 | 1,42 | 2,16% | 3.775,00 |
| 04.03.2025 | 1,38 | 1,41 | 1,33 | 1,39 | 5,70% | 4.997,00 |
| 03.03.2025 | 1,37 | 1,41 | 1,28 | 1,32 | -2,59% | 38.662,00 |
| 28.02.2025 | 1,20 | 1,40 | 1,20 | 1,35 | 8,87% | 80.394,00 |
| 27.02.2025 | 1,15 | 1,25 | 1,14 | 1,24 | 7,83% | 127.689,00 |
| 26.02.2025 | 1,16 | 1,24 | 1,11 | 1,15 | -0,86% | 30.277,00 |
| 25.02.2025 | 1,23 | 1,26 | 1,12 | 1,16 | -0,94% | 28.277,00 |
| 24.02.2025 | 1,18 | 1,23 | 1,17 | 1,17 | -1,60% | 28.012,00 |
| 21.02.2025 | 1,18 | 1,25 | 1,15 | 1,19 | 3,48% | 19.106,00 |
| 20.02.2025 | 1,20 | 1,24 | 1,13 | 1,15 | -0,86% | 36.186,00 |
| 19.02.2025 | 1,18 | 1,20 | 1,11 | 1,16 | -1,69% | 23.954,00 |
| 18.02.2025 | 1,19 | 1,22 | 1,15 | 1,18 | -4,07% | 22.512,00 |
| 14.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 3,36% | 11.286,00 |
| 13.02.2025 | 1,18 | 1,23 | 1,14 | 1,19 | -4,80% | 18.484,00 |
| 12.02.2025 | 1,20 | 1,25 | 1,17 | 1,25 | -1,57% | 10.296,00 |
| 11.02.2025 | 1,20 | 1,27 | 1,17 | 1,27 | 4,96% | 8.867,00 |
| 10.02.2025 | 1,25 | 1,30 | 1,16 | 1,21 | -3,20% | 24.429,00 |
| 07.02.2025 | 1,25 | 1,35 | 1,16 | 1,25 | -4,58% | 18.019,00 |
| 06.02.2025 | 1,27 | 1,32 | 1,25 | 1,31 | -1,50% | 8.516,00 |
| 05.02.2025 | 1,32 | 1,33 | 1,27 | 1,33 | 2,31% | 1.774,00 |
| 04.02.2025 | 1,33 | 1,33 | 1,24 | 1,30 | -2,26% | 10.136,00 |
| 03.02.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 0,00% | 1.057,00 |
| 31.01.2025 | 1,32 | 1,34 | 1,25 | 1,33 | 1,53% | 5.509,00 |
| 30.01.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | 3.020,00 |
| 29.01.2025 | 1,32 | 1,32 | 1,22 | 1,30 | -2,99% | 10.700,00 |
| 28.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | 480,00 |
| 27.01.2025 | 1,33 | 1,33 | 1,25 | 1,32 | 0,00% | 5.709,00 |
| 24.01.2025 | 1,30 | 1,33 | 1,28 | 1,32 | -0,38% | 21.671,00 |
| 23.01.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 1,92% | 4.681,00 |
| 22.01.2025 | 1,33 | 1,33 | 1,25 | 1,30 | 1,17% | 5.565,00 |
| 21.01.2025 | 1,38 | 1,40 | 1,24 | 1,29 | -2,65% | 21.247,00 |
| 17.01.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -4,97% | 4.826,00 |
| 16.01.2025 | 1,33 | 1,40 | 1,33 | 1,39 | -0,79% | 5.723,00 |
| 15.01.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -1,41% | 2.484,00 |
| 14.01.2025 | 1,40 | 1,42 | 1,32 | 1,42 | 1,43% | 6.175,00 |
| 13.01.2025 | 1,40 | 1,42 | 1,33 | 1,40 | -1,41% | 3.748,00 |
| 10.01.2025 | 1,37 | 1,43 | 1,29 | 1,42 | -2,07% | 9.149,00 |
| 08.01.2025 | 1,42 | 1,45 | 1,39 | 1,45 | 1,40% | 3.091,00 |
| 07.01.2025 | 1,41 | 1,43 | 1,34 | 1,43 | 0,00% | 8.762,00 |
| 06.01.2025 | 1,42 | 1,43 | 1,36 | 1,43 | 3,25% | 1.609,00 |
| 03.01.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -1,77% | 4.876,00 |
| 02.01.2025 | 1,41 | 1,41 | 1,37 | 1,41 | 1,44% | 1.988,00 |
| 31.12.2024 | 1,40 | 1,40 | 1,32 | 1,39 | -2,11% | 7.698,00 |
| 30.12.2024 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | 2.749,00 |
| 27.12.2024 | 1,41 | 1,48 | 1,35 | 1,40 | -4,11% | 18.311,00 |
| 26.12.2024 | 1,44 | 1,50 | 1,42 | 1,46 | -2,67% | 16.841,00 |
| 24.12.2024 | 1,48 | 1,50 | 1,40 | 1,50 | -1,96% | 14.191,00 |
| 23.12.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,68% | 2.817,00 |
| 20.12.2024 | 1,50 | 1,52 | 1,42 | 1,49 | -0,67% | 9.121,00 |
| 19.12.2024 | 1,47 | 1,50 | 1,40 | 1,50 | 1,35% | 8.240,00 |
| 18.12.2024 | 1,40 | 1,48 | 1,38 | 1,48 | 0,68% | 6.961,00 |
| 17.12.2024 | 1,43 | 1,49 | 1,43 | 1,47 | 2,08% | 10.395,00 |
| 16.12.2024 | 1,43 | 1,44 | 1,34 | 1,44 | 1,41% | 10.511,00 |
| 13.12.2024 | 1,40 | 1,42 | 1,36 | 1,42 | 2,16% | 1.947,00 |
| 12.12.2024 | 1,44 | 1,44 | 1,34 | 1,39 | -2,11% | 7.311,00 |
| 11.12.2024 | 1,33 | 1,45 | 1,33 | 1,42 | -0,70% | 23.580,00 |
| 10.12.2024 | 1,42 | 1,44 | 1,33 | 1,43 | -0,69% | 4.522,00 |
| 09.12.2024 | 1,42 | 1,45 | 1,32 | 1,44 | 0,70% | 12.077,00 |
| 06.12.2024 | 1,45 | 1,45 | 1,37 | 1,43 | -1,38% | 4.789,00 |
| 05.12.2024 | 1,41 | 1,45 | 1,37 | 1,45 | 0,69% | 10.740,00 |
| 04.12.2024 | 1,42 | 1,45 | 1,34 | 1,44 | 0,00% | 11.689,00 |
| 03.12.2024 | 1,40 | 1,45 | 1,36 | 1,44 | 0,70% | 4.861,00 |
| 02.12.2024 | 1,35 | 1,43 | 1,35 | 1,43 | -0,69% | 6.062,00 |
| 27.11.2024 | 1,35 | 1,44 | 1,34 | 1,44 | 1,41% | 5.816,00 |
| 26.11.2024 | 1,43 | 1,45 | 1,29 | 1,42 | -2,07% | 22.502,00 |
| 25.11.2024 | 1,43 | 1,46 | 1,34 | 1,45 | 1,40% | 19.197,00 |
| 22.11.2024 | 1,37 | 1,45 | 1,32 | 1,43 | -1,38% | 7.918,00 |
| 20.11.2024 | 1,44 | 1,46 | 1,38 | 1,45 | 0,00% | 2.849,00 |
| 19.11.2024 | 1,39 | 1,45 | 1,35 | 1,45 | 0,00% | 8.994,00 |
| 18.11.2024 | 1,46 | 1,46 | 1,37 | 1,45 | 0,69% | 7.624,00 |
| 15.11.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | 2.618,00 |
| 14.11.2024 | 1,46 | 1,46 | 1,39 | 1,45 | 0,00% | 2.794,00 |
| 13.11.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -2,03% | 2.191,00 |
| 12.11.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | 2.413,00 |