1,280$
-5,88%
Echtzeit-Aktienkurs Euro Tech Holdings Company Limited
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,44 | 1,44 | 1,25 | 1,28 | -5,88% | 26.270,00 |
| 28.08.2025 | 1,36 | 1,42 | 1,31 | 1,36 | -0,07% | 24.826,00 |
| 27.08.2025 | 1,26 | 1,40 | 1,25 | 1,36 | 11,56% | 65.673,00 |
| 26.08.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -1,21% | 6.331,00 |
| 25.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,23% | 1.554,00 |
| 21.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | 4.183,00 |
| 20.08.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 0,00% | 9.217,00 |
| 19.08.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,47% | 46.785,00 |
| 18.08.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,24% | 1.092,00 |
| 15.08.2025 | 1,21 | 1,28 | 1,20 | 1,25 | 5,04% | 57.183,00 |
| 14.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1.664,00 |
| 13.08.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -3,57% | 4.021,00 |
| 12.08.2025 | 1,20 | 1,24 | 1,15 | 1,23 | -0,48% | 20.318,00 |
| 11.08.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,81% | 1.283,00 |
| 08.08.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 0,82% | 7.631,00 |
| 07.08.2025 | 1,24 | 1,25 | 1,20 | 1,22 | -0,81% | 3.530,00 |
| 06.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,49% | 722,00 |
| 04.08.2025 | 1,30 | 1,30 | 1,21 | 1,22 | 0,74% | 2.275,00 |
| 01.08.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 1,84% | 2.575,00 |
| 31.07.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,25% | 3.057,00 |
| 30.07.2025 | 1,19 | 1,22 | 1,19 | 1,19 | -1,57% | 3.055,00 |
| 29.07.2025 | 1,20 | 1,24 | 1,19 | 1,21 | -1,31% | 13.193,00 |
| 28.07.2025 | 1,24 | 1,24 | 1,17 | 1,23 | -1,13% | 25.125,00 |
| 25.07.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -0,08% | 4.538,00 |
| 24.07.2025 | 1,20 | 1,30 | 1,20 | 1,24 | 2,31% | 39.800,00 |
| 23.07.2025 | 1,23 | 1,26 | 1,19 | 1,21 | -0,66% | 8.873,00 |
| 22.07.2025 | 1,30 | 1,30 | 1,17 | 1,22 | 2,01% | 7.538,00 |
| 21.07.2025 | 1,22 | 1,22 | 1,16 | 1,20 | -2,76% | 22.878,00 |
| 18.07.2025 | 1,30 | 1,30 | 1,20 | 1,23 | -4,35% | 23.928,00 |
| 17.07.2025 | 1,27 | 1,31 | 1,21 | 1,29 | 2,88% | 40.427,00 |
| 16.07.2025 | 1,17 | 1,25 | 1,16 | 1,25 | 8,70% | 21.601,00 |
| 15.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | 9.566,00 |
| 14.07.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 1,75% | 21.481,00 |
| 11.07.2025 | 1,14 | 1,16 | 1,12 | 1,14 | -0,87% | 3.664,00 |
| 10.07.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,43% | 10.239,00 |
| 09.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | 2.409,00 |
| 08.07.2025 | 1,13 | 1,17 | 1,13 | 1,14 | 0,88% | 8.231,00 |
| 07.07.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | 1.458,00 |
| 03.07.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -0,87% | 4.520,00 |
| 02.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | 4.815,00 |
| 01.07.2025 | 1,15 | 1,16 | 1,12 | 1,14 | 1,79% | 10.439,00 |
| 30.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -2,61% | 3.803,00 |
| 27.06.2025 | 1,12 | 1,16 | 1,11 | 1,15 | -0,61% | 12.168,00 |
| 26.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,61% | 3.445,00 |
| 25.06.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,00% | 7.298,00 |
| 24.06.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,59% | 7.625,00 |
| 23.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,53% | 15.244,00 |
| 20.06.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,09% | 45.081,00 |
| 18.06.2025 | 1,14 | 1,14 | 1,09 | 1,13 | 1,35% | 7.144,00 |
| 17.06.2025 | 1,09 | 1,17 | 1,09 | 1,11 | 0,82% | 3.978,00 |
| 16.06.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -5,90% | 11.549,00 |
| 13.06.2025 | 1,23 | 1,23 | 1,14 | 1,17 | -4,10% | 8.110,00 |
| 12.06.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 0,41% | 17.491,00 |
| 11.06.2025 | 1,18 | 1,23 | 1,18 | 1,22 | -1,22% | 3.234,00 |
| 10.06.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 1,65% | 4.609,00 |
| 09.06.2025 | 1,23 | 1,30 | 1,13 | 1,21 | -2,42% | 69.772,00 |
| 06.06.2025 | 1,16 | 1,25 | 1,14 | 1,24 | 5,08% | 26.165,00 |
| 05.06.2025 | 1,17 | 1,23 | 1,15 | 1,18 | 1,29% | 39.812,00 |
| 04.06.2025 | 1,16 | 1,18 | 1,12 | 1,17 | 0,43% | 12.959,00 |
| 03.06.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 1,31% | 12.680,00 |
| 02.06.2025 | 1,16 | 1,17 | 1,14 | 1,15 | 1,78% | 10.258,00 |
| 30.05.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 1,35% | 12.842,00 |
| 29.05.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -2,63% | 5.323,00 |
| 28.05.2025 | 1,14 | 1,17 | 1,08 | 1,14 | 3,64% | 8.253,00 |
| 27.05.2025 | 1,10 | 1,12 | 1,07 | 1,10 | -1,52% | 16.382,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,07 | 1,12 | -2,36% | 16.596,00 |
| 22.05.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 0,79% | 22.181,00 |
| 21.05.2025 | 1,12 | 1,16 | 1,10 | 1,14 | -0,44% | 17.345,00 |
| 20.05.2025 | 1,18 | 1,22 | 1,12 | 1,14 | -1,72% | 35.872,00 |
| 19.05.2025 | 1,16 | 1,20 | 1,12 | 1,16 | 0,00% | 55.767,00 |
| 16.05.2025 | 1,28 | 1,28 | 1,16 | 1,16 | -10,77% | 92.297,00 |
| 15.05.2025 | 1,27 | 1,33 | 1,22 | 1,30 | 2,36% | 95.091,00 |
| 14.05.2025 | 1,33 | 1,42 | 1,19 | 1,27 | -13,61% | 245.894,00 |
| 13.05.2025 | 1,40 | 1,57 | 1,12 | 1,47 | 8,89% | 1.360.588,00 |
| 12.05.2025 | 1,14 | 1,42 | 1,14 | 1,35 | 22,73% | 201.636,00 |
| 09.05.2025 | 1,05 | 1,11 | 1,04 | 1,10 | -1,70% | 3.555,00 |
| 08.05.2025 | 1,12 | 1,12 | 1,09 | 1,12 | -2,70% | 2.032,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,78% | 1.913,00 |
| 06.05.2025 | 1,18 | 1,19 | 1,04 | 1,16 | 0,78% | 9.041,00 |
| 05.05.2025 | 1,12 | 1,18 | 1,12 | 1,15 | -1,63% | 2.611,00 |
| 02.05.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 2,54% | 1.452,00 |
| 01.05.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 4,20% | 11.451,00 |
| 30.04.2025 | 1,16 | 1,17 | 1,01 | 1,09 | -4,70% | 11.313,00 |
| 29.04.2025 | 1,16 | 1,17 | 1,10 | 1,15 | 0,97% | 4.232,00 |
| 28.04.2025 | 1,21 | 1,25 | 1,11 | 1,14 | -3,64% | 61.881,00 |
| 25.04.2025 | 1,16 | 1,18 | 1,04 | 1,18 | 2,61% | 11.663,00 |
| 24.04.2025 | 1,22 | 1,22 | 1,11 | 1,15 | -4,17% | 10.721,00 |
| 23.04.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -3,77% | 5.534,00 |
| 22.04.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 3,49% | 6.926,00 |
| 21.04.2025 | 1,09 | 1,24 | 1,09 | 1,21 | 2,55% | 10.525,00 |
| 17.04.2025 | 1,18 | 1,19 | 1,10 | 1,18 | 2,17% | 5.430,00 |
| 16.04.2025 | 1,15 | 1,19 | 1,15 | 1,15 | -1,71% | 3.175,00 |
| 15.04.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -2,42% | 4.008,00 |
| 14.04.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,61% | 2.938,00 |
| 11.04.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 2,61% | 5.047,00 |
| 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 |