217,430$
-3,09%
Echtzeit-Aktienkurs ESCO Technologies
Bid:
Ask:
Aktienkurse zur ESCO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 225,83 | 227,46 | 212,26 | 217,43 | -3,09% | 269.408,00 |
| 24.11.2025 | 214,68 | 227,32 | 211,27 | 224,36 | 6,75% | 305.463,00 |
| 20.11.2025 | 221,25 | 223,67 | 209,75 | 210,17 | -3,16% | 420.625,00 |
| 19.11.2025 | 217,35 | 219,58 | 215,51 | 217,03 | 0,70% | 166.237,00 |
| 18.11.2025 | 215,52 | 217,94 | 214,34 | 215,53 | -0,34% | 147.147,00 |
| 17.11.2025 | 219,66 | 221,10 | 214,90 | 216,27 | -0,24% | 149.539,00 |
| 13.11.2025 | 219,97 | 220,91 | 214,99 | 216,79 | -1,51% | 204.214,00 |
| 12.11.2025 | 217,22 | 223,11 | 215,49 | 220,11 | 1,79% | 205.730,00 |
| 11.11.2025 | 223,47 | 223,47 | 214,41 | 216,23 | -2,25% | 218.657,00 |
| 10.11.2025 | 217,21 | 222,71 | 216,16 | 221,20 | 2,30% | 172.849,00 |
| 07.11.2025 | 219,18 | 219,18 | 210,67 | 216,22 | -1,23% | 181.502,00 |
| 06.11.2025 | 223,32 | 224,15 | 218,59 | 218,92 | -1,56% | 129.635,00 |
| 05.11.2025 | 219,36 | 223,72 | 218,23 | 222,40 | 1,22% | 139.128,00 |
| 04.11.2025 | 220,26 | 222,37 | 218,58 | 219,71 | -1,08% | 114.784,00 |
| 03.11.2025 | 218,62 | 222,47 | 215,38 | 222,10 | 1,20% | 167.564,00 |
| 31.10.2025 | 216,84 | 223,16 | 216,84 | 219,47 | 0,47% | 232.063,00 |
| 30.10.2025 | 222,00 | 224,21 | 216,26 | 218,44 | -1,30% | 127.011,00 |
| 29.10.2025 | 223,41 | 226,35 | 219,96 | 221,31 | -0,11% | 91.897,00 |
| 28.10.2025 | 215,91 | 221,65 | 215,91 | 221,55 | 1,08% | 84.980,00 |
| 27.10.2025 | 219,79 | 224,59 | 217,34 | 219,19 | -0,93% | 64.572,00 |
| 24.10.2025 | 220,48 | 223,31 | 220,48 | 221,25 | 0,98% | 108.494,00 |
| 23.10.2025 | 217,16 | 219,46 | 213,57 | 219,10 | 2,02% | 71.892,00 |
| 22.10.2025 | 219,15 | 220,97 | 212,92 | 214,77 | -2,50% | 99.006,00 |
| 21.10.2025 | 216,47 | 220,70 | 214,60 | 220,27 | 1,87% | 219.918,00 |
| 20.10.2025 | 219,00 | 223,27 | 214,08 | 216,22 | -0,08% | 83.479,00 |
| 17.10.2025 | 210,94 | 218,07 | 210,94 | 216,39 | 0,57% | 230.945,00 |
| 16.10.2025 | 214,48 | 216,07 | 212,38 | 215,17 | 0,52% | 185.298,00 |
| 15.10.2025 | 214,68 | 216,08 | 208,03 | 214,06 | 0,74% | 145.967,00 |
| 14.10.2025 | 207,45 | 215,94 | 204,09 | 212,48 | -0,09% | 107.600,00 |
| 13.10.2025 | 208,52 | 213,00 | 207,86 | 212,67 | 2,73% | 123.764,00 |
| 10.10.2025 | 206,83 | 210,83 | 205,35 | 207,01 | -0,02% | 163.644,00 |
| 09.10.2025 | 208,47 | 209,68 | 204,88 | 207,06 | -1,25% | 133.677,00 |
| 08.10.2025 | 211,23 | 211,23 | 206,33 | 209,68 | 0,23% | 84.552,00 |
| 07.10.2025 | 209,91 | 210,68 | 207,56 | 209,19 | -0,04% | 161.247,00 |
| 06.10.2025 | 209,40 | 212,35 | 207,48 | 209,28 | -0,79% | 126.917,00 |
| 02.10.2025 | 212,86 | 213,15 | 210,45 | 210,95 | -1,03% | 121.295,00 |
| 01.10.2025 | 208,48 | 214,08 | 208,05 | 213,15 | 0,97% | 163.302,00 |
| 30.09.2025 | 208,39 | 211,87 | 206,86 | 211,11 | 2,00% | 182.725,00 |
| 29.09.2025 | 205,11 | 207,03 | 200,99 | 206,97 | 0,91% | 331.616,00 |
| 26.09.2025 | 209,75 | 211,33 | 203,67 | 205,11 | -1,99% | 351.503,00 |
| 25.09.2025 | 210,93 | 214,25 | 209,26 | 209,28 | -1,24% | 295.113,00 |
| 24.09.2025 | 216,55 | 217,55 | 210,81 | 211,90 | -1,84% | 168.965,00 |
| 23.09.2025 | 211,35 | 217,30 | 211,35 | 215,88 | 1,21% | 229.829,00 |
| 22.09.2025 | 209,94 | 214,23 | 209,04 | 213,30 | 0,40% | 139.470,00 |
| 19.09.2025 | 217,73 | 218,72 | 212,45 | 212,45 | -2,43% | 513.692,00 |
| 18.09.2025 | 213,50 | 220,32 | 212,87 | 217,75 | 2,78% | 173.741,00 |
| 17.09.2025 | 208,77 | 215,10 | 208,77 | 211,85 | 0,70% | 263.333,00 |
| 16.09.2025 | 207,87 | 210,48 | 205,19 | 210,37 | 1,13% | 168.751,00 |
| 15.09.2025 | 209,79 | 210,79 | 207,79 | 208,02 | -0,12% | 162.801,00 |
| 12.09.2025 | 209,98 | 209,98 | 206,60 | 208,28 | -0,97% | 110.538,00 |
| 11.09.2025 | 204,48 | 211,25 | 204,48 | 210,32 | 2,40% | 190.049,00 |
| 10.09.2025 | 202,60 | 205,93 | 200,19 | 205,39 | 2,26% | 232.909,00 |
| 09.09.2025 | 204,66 | 205,06 | 200,43 | 200,86 | -2,23% | 182.953,00 |
| 08.09.2025 | 203,46 | 205,61 | 202,22 | 205,45 | 1,38% | 157.273,00 |
| 05.09.2025 | 202,47 | 205,00 | 200,08 | 202,66 | -0,31% | 126.978,00 |
| 04.09.2025 | 202,17 | 203,77 | 201,55 | 203,30 | 0,88% | 173.516,00 |
| 03.09.2025 | 202,43 | 202,43 | 199,82 | 201,52 | 0,15% | 204.562,00 |
| 02.09.2025 | 197,41 | 202,97 | 196,93 | 201,22 | 0,15% | 477.791,00 |
| 29.08.2025 | 204,17 | 205,31 | 199,75 | 200,91 | -1,37% | 427.618,00 |
| 28.08.2025 | 197,69 | 203,76 | 196,23 | 203,71 | 2,62% | 622.207,00 |
| 27.08.2025 | 194,93 | 198,52 | 194,08 | 198,51 | 1,93% | 228.406,00 |
| 26.08.2025 | 195,08 | 195,24 | 192,05 | 194,76 | 0,52% | 207.496,00 |
| 25.08.2025 | 196,73 | 196,73 | 192,58 | 193,75 | -0,79% | 190.679,00 |
| 22.08.2025 | 191,89 | 197,97 | 191,80 | 195,29 | 2,49% | 243.272,00 |
| 21.08.2025 | 189,21 | 190,83 | 185,75 | 190,55 | 0,03% | 217.215,00 |
| 20.08.2025 | 189,00 | 192,38 | 188,94 | 190,50 | 0,77% | 226.202,00 |
| 19.08.2025 | 186,75 | 189,10 | 185,50 | 189,05 | 0,84% | 146.304,00 |
| 18.08.2025 | 186,33 | 187,83 | 184,34 | 187,48 | 1,22% | 157.485,00 |
| 15.08.2025 | 186,73 | 188,03 | 182,85 | 185,22 | -1,57% | 229.756,00 |
| 14.08.2025 | 193,93 | 194,15 | 186,49 | 188,17 | -3,18% | 192.373,00 |
| 13.08.2025 | 200,90 | 201,72 | 193,29 | 194,35 | -2,59% | 224.044,00 |
| 12.08.2025 | 195,04 | 200,45 | 193,31 | 199,51 | 2,73% | 214.119,00 |
| 11.08.2025 | 194,34 | 196,64 | 190,92 | 194,20 | 0,49% | 266.145,00 |
| 08.08.2025 | 179,14 | 194,21 | 174,92 | 193,26 | 1,79% | 486.894,00 |
| 07.08.2025 | 192,76 | 192,83 | 189,32 | 189,87 | -1,10% | 144.957,00 |
| 06.08.2025 | 191,15 | 193,31 | 188,57 | 191,99 | 0,06% | 150.606,00 |
| 05.08.2025 | 194,67 | 194,96 | 190,73 | 191,88 | -0,99% | 198.414,00 |
| 04.08.2025 | 191,88 | 194,03 | 191,63 | 193,80 | 1,18% | 171.285,00 |
| 01.08.2025 | 191,62 | 192,72 | 188,00 | 191,54 | -1,12% | 161.710,00 |
| 31.07.2025 | 194,40 | 196,17 | 193,05 | 193,70 | -0,88% | 155.550,00 |
| 30.07.2025 | 193,61 | 196,95 | 192,99 | 195,41 | 0,94% | 165.168,00 |
| 29.07.2025 | 192,49 | 193,79 | 190,52 | 193,59 | 1,46% | 165.304,00 |
| 28.07.2025 | 192,51 | 193,04 | 190,43 | 190,80 | -0,26% | 182.204,00 |
| 25.07.2025 | 189,72 | 193,21 | 189,05 | 191,29 | 1,63% | 98.619,00 |
| 24.07.2025 | 185,82 | 189,91 | 185,82 | 188,22 | -0,56% | 162.949,00 |
| 23.07.2025 | 191,09 | 191,51 | 188,73 | 189,28 | 0,34% | 108.892,00 |
| 22.07.2025 | 192,12 | 192,23 | 186,80 | 188,63 | -2,26% | 158.141,00 |
| 21.07.2025 | 195,18 | 195,86 | 192,02 | 192,99 | -1,66% | 80.419,00 |
| 18.07.2025 | 198,24 | 198,24 | 194,79 | 196,24 | -0,65% | 128.527,00 |
| 17.07.2025 | 195,94 | 198,34 | 195,76 | 197,53 | 1,40% | 159.055,00 |
| 16.07.2025 | 191,80 | 194,92 | 190,70 | 194,80 | 1,85% | 113.783,00 |
| 15.07.2025 | 193,03 | 193,41 | 191,05 | 191,26 | -0,90% | 133.352,00 |
| 14.07.2025 | 191,54 | 194,65 | 191,54 | 192,99 | -0,19% | 131.828,00 |
| 11.07.2025 | 188,92 | 193,42 | 188,92 | 193,36 | 1,08% | 109.340,00 |
| 10.07.2025 | 189,42 | 192,63 | 188,87 | 191,29 | 0,79% | 129.026,00 |
| 09.07.2025 | 188,35 | 190,81 | 187,19 | 189,79 | 1,16% | 170.947,00 |
| 08.07.2025 | 193,26 | 193,26 | 184,54 | 187,62 | -1,99% | 224.639,00 |
| 07.07.2025 | 195,83 | 195,98 | 191,36 | 191,42 | -2,39% | 187.031,00 |
| 03.07.2025 | 194,04 | 196,13 | 194,04 | 196,11 | 1,55% | 68.075,00 |
| 02.07.2025 | 190,24 | 193,50 | 190,24 | 193,11 | 1,25% | 154.545,00 |