100,030$
1,04%
Echtzeit-Aktienkurs Euronet Worldwide
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 100,20 | 101,47 | 99,23 | 100,03 | 1,04% | 205.649,00 |
| 26.09.2024 | 97,86 | 99,64 | 97,71 | 99,00 | 2,36% | 184.528,00 |
| 25.09.2024 | 100,20 | 100,20 | 96,41 | 96,72 | -3,65% | 353.761,00 |
| 24.09.2024 | 102,49 | 102,96 | 100,36 | 100,38 | -1,80% | 196.693,00 |
| 23.09.2024 | 101,05 | 102,23 | 100,31 | 102,22 | 1,61% | 264.331,00 |
| 20.09.2024 | 99,98 | 101,61 | 98,81 | 100,60 | 0,17% | 296.373,00 |
| 19.09.2024 | 101,81 | 102,05 | 100,03 | 100,43 | 0,61% | 171.010,00 |
| 18.09.2024 | 100,15 | 101,88 | 99,37 | 99,82 | 0,01% | 209.590,00 |
| 17.09.2024 | 99,51 | 100,56 | 98,69 | 99,81 | 1,24% | 354.186,00 |
| 16.09.2024 | 99,31 | 99,86 | 98,07 | 98,59 | -0,39% | 277.797,00 |
| 13.09.2024 | 98,08 | 99,87 | 98,08 | 98,98 | 2,09% | 265.370,00 |
| 12.09.2024 | 97,55 | 97,87 | 96,74 | 96,95 | -0,27% | 171.323,00 |
| 11.09.2024 | 96,80 | 97,41 | 94,80 | 97,21 | 0,60% | 336.859,00 |
| 10.09.2024 | 98,26 | 98,50 | 95,94 | 96,63 | -2,07% | 344.228,00 |
| 09.09.2024 | 100,24 | 100,72 | 98,03 | 98,67 | -1,03% | 371.391,00 |
| 06.09.2024 | 102,62 | 103,44 | 99,66 | 99,70 | -2,57% | 253.988,00 |
| 05.09.2024 | 105,38 | 105,56 | 102,33 | 102,33 | -2,32% | 206.148,00 |
| 04.09.2024 | 104,93 | 106,36 | 104,26 | 104,76 | -0,32% | 466.585,00 |
| 03.09.2024 | 106,82 | 108,42 | 104,96 | 105,10 | -2,60% | 323.478,00 |
| 30.08.2024 | 107,60 | 108,04 | 106,34 | 107,91 | 0,92% | 232.987,00 |
| 29.08.2024 | 106,42 | 107,93 | 105,20 | 106,93 | 1,47% | 190.880,00 |
| 28.08.2024 | 105,51 | 106,59 | 104,88 | 105,38 | -0,59% | 198.096,00 |
| 27.08.2024 | 104,90 | 106,38 | 104,39 | 106,01 | 0,71% | 174.300,00 |
| 26.08.2024 | 106,32 | 106,99 | 105,07 | 105,26 | -0,44% | 180.262,00 |
| 23.08.2024 | 104,35 | 106,46 | 104,01 | 105,72 | 2,35% | 318.286,00 |
| 22.08.2024 | 104,46 | 105,05 | 103,10 | 103,29 | -0,84% | 216.560,00 |
| 21.08.2024 | 103,47 | 104,66 | 102,21 | 104,17 | 1,61% | 226.496,00 |
| 20.08.2024 | 103,55 | 104,00 | 102,38 | 102,52 | -0,91% | 220.284,00 |
| 19.08.2024 | 103,02 | 103,74 | 102,78 | 103,46 | 0,44% | 301.513,00 |
| 16.08.2024 | 101,45 | 103,74 | 101,45 | 103,01 | 1,56% | 361.762,00 |
| 15.08.2024 | 101,52 | 101,99 | 100,82 | 101,43 | 1,76% | 138.414,00 |
| 14.08.2024 | 100,72 | 100,86 | 99,19 | 99,68 | -0,64% | 269.370,00 |
| 13.08.2024 | 97,53 | 101,06 | 97,24 | 100,32 | 3,36% | 462.547,00 |
| 12.08.2024 | 98,09 | 98,35 | 96,82 | 97,06 | -0,76% | 370.244,00 |
| 09.08.2024 | 97,41 | 98,29 | 96,45 | 97,80 | 0,07% | 291.182,00 |
| 08.08.2024 | 96,77 | 99,87 | 96,42 | 97,73 | 1,95% | 404.302,00 |
| 07.08.2024 | 95,81 | 98,02 | 95,78 | 95,86 | 2,46% | 343.179,00 |
| 06.08.2024 | 92,64 | 95,25 | 92,46 | 93,56 | 1,48% | 388.876,00 |
| 05.08.2024 | 92,44 | 94,45 | 91,07 | 92,20 | -4,01% | 337.483,00 |
| 02.08.2024 | 97,18 | 97,42 | 95,31 | 96,05 | -3,50% | 216.043,00 |
| 01.08.2024 | 102,13 | 102,78 | 98,81 | 99,53 | -2,41% | 223.090,00 |
| 31.07.2024 | 101,86 | 103,69 | 100,95 | 101,99 | 0,58% | 221.639,00 |
| 30.07.2024 | 101,01 | 102,90 | 100,89 | 101,40 | 1,11% | 316.020,00 |
| 29.07.2024 | 99,67 | 101,07 | 99,67 | 100,29 | 0,20% | 193.695,00 |
| 26.07.2024 | 99,27 | 100,86 | 98,89 | 100,09 | 1,73% | 142.807,00 |
| 25.07.2024 | 98,37 | 100,13 | 97,45 | 98,39 | 0,16% | 355.375,00 |
| 24.07.2024 | 100,73 | 101,53 | 98,12 | 98,23 | -2,89% | 310.257,00 |
| 23.07.2024 | 102,47 | 102,72 | 100,64 | 101,15 | -1,64% | 402.231,00 |
| 22.07.2024 | 102,86 | 104,40 | 101,26 | 102,84 | 1,00% | 507.477,00 |
| 19.07.2024 | 96,84 | 102,23 | 93,25 | 101,82 | -3,24% | 1.549.796,00 |
| 18.07.2024 | 107,44 | 108,98 | 104,75 | 105,23 | -2,14% | 557.620,00 |
| 17.07.2024 | 107,51 | 109,04 | 107,07 | 107,53 | -1,01% | 296.612,00 |
| 16.07.2024 | 105,31 | 108,88 | 104,43 | 108,63 | 3,96% | 599.640,00 |
| 15.07.2024 | 103,50 | 105,83 | 102,80 | 104,49 | 1,18% | 267.106,00 |
| 12.07.2024 | 102,96 | 103,95 | 101,84 | 103,27 | 0,55% | 379.071,00 |
| 11.07.2024 | 101,16 | 103,33 | 100,85 | 102,71 | 2,61% | 291.812,00 |
| 10.07.2024 | 100,59 | 101,88 | 98,88 | 100,10 | -0,48% | 293.449,00 |
| 09.07.2024 | 102,23 | 102,79 | 100,30 | 100,58 | -1,66% | 390.943,00 |
| 08.07.2024 | 102,89 | 103,77 | 101,16 | 102,28 | 0,17% | 336.558,00 |
| 05.07.2024 | 102,63 | 103,33 | 101,20 | 102,11 | -0,84% | 564.094,00 |
| 03.07.2024 | 103,64 | 103,64 | 102,37 | 102,97 | -0,37% | 239.101,00 |
| 02.07.2024 | 102,39 | 103,46 | 102,28 | 103,35 | 1,15% | 283.925,00 |
| 01.07.2024 | 104,17 | 104,64 | 101,25 | 102,18 | -1,28% | 451.105,00 |
| 28.06.2024 | 106,72 | 106,72 | 102,99 | 103,50 | -2,64% | 1.184.141,00 |
| 27.06.2024 | 106,33 | 106,55 | 104,92 | 106,31 | -0,14% | 274.219,00 |
| 26.06.2024 | 107,09 | 108,07 | 106,00 | 106,46 | -1,22% | 341.189,00 |
| 25.06.2024 | 110,54 | 110,54 | 106,95 | 107,77 | -2,53% | 430.633,00 |
| 24.06.2024 | 110,34 | 111,62 | 110,00 | 110,57 | 0,32% | 426.269,00 |
| 21.06.2024 | 108,35 | 110,69 | 108,15 | 110,22 | 2,24% | 694.386,00 |
| 20.06.2024 | 105,47 | 108,26 | 105,08 | 107,80 | 1,71% | 322.374,00 |
| 18.06.2024 | 106,85 | 107,72 | 105,81 | 105,99 | -1,16% | 300.682,00 |
| 17.06.2024 | 106,29 | 107,56 | 105,83 | 107,23 | 0,44% | 209.337,00 |
| 14.06.2024 | 107,51 | 107,63 | 105,79 | 106,76 | -1,88% | 246.404,00 |
| 13.06.2024 | 110,37 | 110,37 | 108,44 | 108,81 | -1,61% | 218.068,00 |
| 12.06.2024 | 112,10 | 113,41 | 110,43 | 110,60 | 0,53% | 155.237,00 |
| 11.06.2024 | 110,64 | 110,64 | 109,07 | 110,01 | -1,04% | 186.966,00 |
| 10.06.2024 | 111,40 | 111,72 | 110,60 | 111,17 | -1,17% | 211.957,00 |
| 07.06.2024 | 112,57 | 113,36 | 112,28 | 112,49 | -0,65% | 113.996,00 |
| 06.06.2024 | 114,13 | 115,56 | 113,12 | 113,23 | -1,33% | 157.283,00 |
| 05.06.2024 | 116,32 | 116,32 | 113,62 | 114,76 | -0,80% | 156.966,00 |
| 04.06.2024 | 115,30 | 116,63 | 114,78 | 115,69 | -0,29% | 348.056,00 |
| 03.06.2024 | 116,88 | 117,66 | 114,95 | 116,03 | -0,61% | 374.863,00 |
| 31.05.2024 | 114,30 | 116,89 | 113,97 | 116,74 | 2,57% | 298.347,00 |
| 30.05.2024 | 111,68 | 113,92 | 111,47 | 113,81 | 2,50% | 190.855,00 |
| 29.05.2024 | 111,06 | 111,84 | 110,64 | 111,03 | -1,33% | 177.666,00 |
| 28.05.2024 | 115,03 | 115,03 | 112,16 | 112,53 | -2,16% | 231.533,00 |
| 24.05.2024 | 114,52 | 115,48 | 114,23 | 115,02 | 0,89% | 144.569,00 |
| 23.05.2024 | 115,69 | 116,15 | 113,21 | 114,01 | -1,15% | 156.672,00 |
| 22.05.2024 | 113,41 | 116,22 | 113,41 | 115,34 | 1,04% | 326.200,00 |
| 21.05.2024 | 114,50 | 114,92 | 113,78 | 114,15 | -0,64% | 185.722,00 |
| 20.05.2024 | 115,60 | 115,78 | 114,50 | 114,89 | -0,52% | 142.790,00 |
| 17.05.2024 | 115,83 | 115,83 | 114,77 | 115,49 | 0,19% | 218.011,00 |
| 16.05.2024 | 114,91 | 115,67 | 114,29 | 115,27 | 0,14% | 183.323,00 |
| 15.05.2024 | 116,09 | 116,56 | 114,52 | 115,11 | 0,14% | 202.288,00 |
| 14.05.2024 | 114,96 | 115,59 | 113,76 | 114,95 | 0,77% | 328.008,00 |
| 13.05.2024 | 114,56 | 115,88 | 113,87 | 114,07 | -0,01% | 264.363,00 |
| 10.05.2024 | 114,76 | 114,91 | 113,51 | 114,08 | -0,19% | 204.060,00 |
| 09.05.2024 | 112,41 | 114,34 | 111,89 | 114,30 | 1,52% | 205.017,00 |
| 08.05.2024 | 111,67 | 113,21 | 111,67 | 112,59 | 0,16% | 298.827,00 |
| 07.05.2024 | 112,97 | 114,70 | 111,84 | 112,41 | 0,00% | 443.795,00 |