1,619$
-0,98%
Echtzeit-Aktienkurs Euro Tech Holdings Company Limited
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1,62 | 1,63 | 1,58 | 1,62 | -0,98% | 7.478,00 |
| 02.09.2026 | 1,65 | 1,68 | 1,62 | 1,64 | 0,93% | 3.901,00 |
| 01.09.2026 | 1,56 | 1,67 | 1,56 | 1,62 | -2,41% | 17.836,00 |
| 31.08.2026 | 1,61 | 1,66 | 1,60 | 1,66 | 3,43% | 12.962,00 |
| 28.08.2026 | 1,61 | 1,65 | 1,56 | 1,61 | -3,60% | 11.983,00 |
| 27.08.2026 | 1,65 | 1,73 | 1,61 | 1,67 | -2,06% | 21.239,00 |
| 26.08.2026 | 1,67 | 1,72 | 1,63 | 1,70 | 4,29% | 25.895,00 |
| 25.08.2026 | 1,57 | 1,66 | 1,57 | 1,63 | 0,62% | 10.495,00 |
| 24.08.2026 | 1,56 | 1,64 | 1,56 | 1,62 | 1,25% | 5.416,00 |
| 21.08.2026 | 1,56 | 1,65 | 1,56 | 1,60 | 1,91% | 3.390,00 |
| 20.08.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -1,88% | 11.061,00 |
| 19.08.2026 | 1,65 | 1,71 | 1,60 | 1,60 | -3,61% | 21.380,00 |
| 18.08.2026 | 1,70 | 1,71 | 1,65 | 1,66 | 0,00% | 9.459,00 |
| 17.08.2026 | 1,74 | 1,75 | 1,66 | 1,66 | -4,32% | 19.385,00 |
| 14.08.2026 | 1,64 | 1,77 | 1,64 | 1,74 | 5,79% | 54.351,00 |
| 13.08.2026 | 1,62 | 1,65 | 1,60 | 1,64 | -0,06% | 6.975,00 |
| 12.08.2026 | 1,65 | 1,71 | 1,60 | 1,64 | -1,14% | 43.956,00 |
| 11.08.2026 | 1,55 | 1,70 | 1,53 | 1,66 | 7,10% | 60.486,00 |
| 10.08.2026 | 1,58 | 1,62 | 1,53 | 1,55 | -2,52% | 13.492,00 |
| 07.08.2026 | 1,51 | 1,65 | 1,51 | 1,59 | 5,30% | 38.384,00 |
| 06.08.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 0,00% | 10.336,00 |
| 05.08.2026 | 1,52 | 1,53 | 1,47 | 1,51 | 1,34% | 10.549,00 |
| 04.08.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -0,67% | 6.102,00 |
| 03.08.2026 | 1,45 | 1,53 | 1,45 | 1,50 | 0,67% | 12.596,00 |
| 31.07.2026 | 1,51 | 1,54 | 1,46 | 1,49 | -3,25% | 26.107,00 |
| 30.07.2026 | 1,53 | 1,57 | 1,50 | 1,54 | 2,67% | 19.464,00 |
| 29.07.2026 | 1,53 | 1,53 | 1,47 | 1,50 | -1,96% | 19.305,00 |
| 28.07.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -3,16% | 5.574,00 |
| 27.07.2026 | 1,55 | 1,59 | 1,53 | 1,58 | 0,64% | 15.161,00 |
| 24.07.2026 | 1,58 | 1,64 | 1,56 | 1,57 | -5,99% | 22.959,00 |
| 23.07.2026 | 1,61 | 1,70 | 1,58 | 1,67 | 2,45% | 56.138,00 |
| 22.07.2026 | 1,58 | 1,67 | 1,56 | 1,63 | 2,52% | 29.681,00 |
| 21.07.2026 | 1,53 | 1,68 | 1,53 | 1,59 | 0,00% | 62.846,00 |
| 20.07.2026 | 1,53 | 1,60 | 1,53 | 1,59 | -1,85% | 23.898,00 |
| 17.07.2026 | 1,51 | 1,63 | 1,48 | 1,62 | 5,88% | 29.988,00 |
| 16.07.2026 | 1,52 | 1,54 | 1,52 | 1,53 | -0,33% | 13.200,00 |
| 15.07.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -6,97% | 36.314,00 |
| 14.07.2026 | 1,64 | 1,67 | 1,59 | 1,65 | 0,00% | 37.508,00 |
| 13.07.2026 | 1,66 | 1,70 | 1,58 | 1,65 | -4,07% | 54.735,00 |
| 10.07.2026 | 1,73 | 1,84 | 1,64 | 1,72 | 1,18% | 278.533,00 |
| 09.07.2026 | 1,51 | 1,82 | 1,46 | 1,70 | 11,84% | 298.861,00 |
| 08.07.2026 | 1,47 | 1,54 | 1,42 | 1,52 | 2,01% | 42.377,00 |
| 07.07.2026 | 1,64 | 1,64 | 1,48 | 1,49 | -11,83% | 105.276,00 |
| 06.07.2026 | 1,72 | 1,72 | 1,50 | 1,69 | -0,59% | 134.400,00 |
| 02.07.2026 | 1,84 | 1,84 | 1,64 | 1,70 | -4,76% | 75.268,00 |
| 01.07.2026 | 1,69 | 1,84 | 1,68 | 1,79 | 5,00% | 178.914,00 |
| 30.06.2026 | 1,44 | 1,72 | 1,37 | 1,70 | 16,44% | 244.624,00 |
| 29.06.2026 | 1,46 | 1,49 | 1,45 | 1,46 | -3,95% | 49.819,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,46 | 1,52 | -3,18% | 72.436,00 |
| 25.06.2026 | 1,63 | 1,64 | 1,51 | 1,57 | -5,71% | 89.674,00 |
| 24.06.2026 | 1,57 | 1,67 | 1,57 | 1,67 | -1,48% | 104.855,00 |
| 23.06.2026 | 1,71 | 1,72 | 1,56 | 1,69 | -8,15% | 158.064,00 |
| 22.06.2026 | 1,65 | 1,90 | 1,65 | 1,84 | -3,66% | 321.694,00 |
| 18.06.2026 | 1,55 | 1,96 | 1,55 | 1,91 | 20,13% | 1.781.187,00 |
| 17.06.2026 | 2,46 | 2,68 | 1,54 | 1,59 | 31,40% | 77.966.981,00 |
| 16.06.2026 | 1,23 | 1,23 | 1,15 | 1,21 | -3,20% | 65.776,00 |
| 15.06.2026 | 1,25 | 1,32 | 1,22 | 1,25 | -3,85% | 60.218,00 |
| 12.06.2026 | 1,17 | 1,42 | 1,16 | 1,30 | -1,52% | 232.159,00 |
| 11.06.2026 | 1,26 | 1,40 | 1,23 | 1,32 | 1,15% | 326.004,00 |
| 10.06.2026 | 1,33 | 1,55 | 1,02 | 1,31 | 1,95% | 22.251.159,00 |
| 09.06.2026 | 1,31 | 1,44 | 1,16 | 1,28 | -13,51% | 645.107,00 |
| 08.06.2026 | 1,15 | 1,50 | 1,15 | 1,48 | 20,33% | 654.082,00 |
| 05.06.2026 | 1,21 | 1,24 | 1,17 | 1,23 | 6,03% | 12.325,00 |
| 04.06.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -4,92% | 7.483,00 |
| 03.06.2026 | 1,22 | 1,25 | 1,22 | 1,22 | 1,24% | 1.920,00 |
| 02.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -2,82% | 895,00 |
| 01.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 629,00 |
| 29.05.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -5,43% | 525,00 |
| 28.05.2026 | 1,20 | 1,36 | 1,18 | 1,29 | 11,21% | 130.299,00 |
| 27.05.2026 | 1,24 | 1,24 | 1,16 | 1,16 | -0,85% | 978,00 |
| 26.05.2026 | 1,17 | 1,23 | 1,17 | 1,17 | -4,10% | 1.088,00 |
| 22.05.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 0,83% | 1.159,00 |
| 21.05.2026 | 1,16 | 1,21 | 1,15 | 1,21 | 4,31% | 7.802,00 |
| 20.05.2026 | 1,19 | 1,19 | 1,14 | 1,16 | 1,75% | 2.353,00 |
| 19.05.2026 | 1,14 | 1,16 | 1,14 | 1,14 | -1,72% | 1.363,00 |
| 18.05.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -3,33% | 2.293,00 |
| 15.05.2026 | 1,25 | 1,25 | 1,15 | 1,20 | 3,45% | 4.596,00 |
| 14.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 955,00 |
| 13.05.2026 | 1,24 | 1,24 | 1,18 | 1,18 | 2,61% | 11.164,00 |
| 12.05.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -4,56% | 2.421,00 |
| 11.05.2026 | 1,16 | 1,25 | 1,15 | 1,21 | 2,99% | 1.913,00 |
| 08.05.2026 | 1,20 | 1,24 | 1,16 | 1,17 | -6,40% | 8.098,00 |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 984,00 |
| 06.05.2026 | 1,18 | 1,24 | 1,15 | 1,22 | 8,93% | 11.876,00 |
| 05.05.2026 | 1,22 | 1,22 | 1,12 | 1,12 | -6,67% | 28.010,00 |
| 04.05.2026 | 1,22 | 1,22 | 1,19 | 1,20 | 0,84% | 3.895,00 |
| 01.05.2026 | 1,22 | 1,30 | 1,19 | 1,19 | -4,95% | 21.491,00 |
| 30.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,62% | 735,00 |
| 29.04.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -3,56% | 1.061,00 |
| 27.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | 311,00 |
| 23.04.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -1,57% | 1.091,00 |
| 22.04.2026 | 1,27 | 1,27 | 1,25 | 1,27 | 0,40% | 1.006,00 |
| 21.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 1,20% | 573,00 |
| 20.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 2.369,00 |
| 17.04.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -3,68% | 328,00 |
| 16.04.2026 | 1,22 | 1,28 | 1,22 | 1,28 | -0,23% | 9.671,00 |
| 14.04.2026 | 1,25 | 1,34 | 1,25 | 1,28 | 2,40% | 10.203,00 |
| 13.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | 873,00 |
| 10.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -1,20% | 623,00 |
| 08.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 645,00 |