1,355€
-1,09%
Echtzeit-Aktienkurs Epwin Group PLC
Bid:
Ask:
Aktienkurse zur Epwin Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 2,19% | 139,00 |
| 21.08.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 5,38% | - |
| 20.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 19.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 15.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 13.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 11.08.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 6,87% | 1.773,00 |
| 08.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 07.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 21,36% | - |
| 06.08.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 05.08.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -0,96% | - |
| 04.08.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,00% | - |
| 01.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 31.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 30.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 29.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 28.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 25.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 24.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 23.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 21.07.2025 | 1,10 | 1,15 | 1,10 | 1,12 | 1,82% | 1.355,00 |
| 18.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 17.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 16.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 15.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 14.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 11.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 10.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 09.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 08.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -5,00% | - |
| 07.07.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 2,56% | 170,00 |
| 04.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 03.07.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 02.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | - |
| 01.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 30.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 27.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 26.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 25.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 24.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 23.06.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 20.06.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 19.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 18.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 17.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 13.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 12.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -8,46% | - |
| 11.06.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 7,44% | 80,00 |
| 10.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,54% | - |
| 09.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 06.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 05.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 03.06.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | 203,00 |
| 02.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 28.05.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 27.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 26.05.2025 | 1,09 | 1,22 | 1,09 | 1,22 | 10,91% | 214,00 |
| 23.05.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,80% | - |
| 22.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 21.05.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,97% | - |
| 20.05.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -2,83% | - |
| 19.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.05.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,91% | - |
| 15.05.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 14.05.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 13.05.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -10,26% | - |
| 12.05.2025 | 1,05 | 1,17 | 1,05 | 1,17 | 11,43% | 56,00 |
| 09.05.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | - |
| 08.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 07.05.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 06.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 05.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 02.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 30.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 29.04.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 5,88% | - |
| 28.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 25.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 23.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 22.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 17.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 16.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 15.04.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 1,94% | - |
| 14.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 11.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 10.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 09.04.2025 | 0,98 | 1,03 | 0,98 | 1,03 | 3,00% | - |
| 08.04.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 1,01% | - |
| 07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | - |
| 04.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | - |
| 03.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 02.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |