1,055€
7,65%
Echtzeit-Aktienkurs Epwin Group PLC
Bid:
Ask:
Aktienkurse zur Epwin Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 7,14% | - |
| 27.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,03% | - |
| 26.02.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,51% | - |
| 25.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,52% | - |
| 24.02.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,04% | - |
| 21.02.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -2,54% | - |
| 20.02.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,48% | - |
| 19.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 18.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 17.02.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 14.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 13.02.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 12.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 11.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 10.02.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -5,02% | - |
| 07.02.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 06.02.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 05.02.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 04.02.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,45% | - |
| 03.02.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -1,35% | - |
| 31.01.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 30.01.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 29.01.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -1,78% | - |
| 28.01.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 27.01.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 1,36% | - |
| 24.01.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 23.01.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 22.01.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -3,08% | - |
| 21.01.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 2,25% | - |
| 20.01.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 17.01.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,44% | - |
| 16.01.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 15.01.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 14.01.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 13.01.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 10.01.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,00% | - |
| 09.01.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 08.01.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 07.01.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 06.01.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 5,86% | - |
| 03.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 02.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 30.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 27.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 23.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 20.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | - |
| 19.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 18.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 17.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 16.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 13.12.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 12.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 11.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 10.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 09.12.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | - |
| 06.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 05.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 04.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 03.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 02.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 29.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 28.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.11.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 26.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 25.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 22.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 21.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 20.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 18.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 15.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 14.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 13.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 12.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 11.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 07.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 06.11.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,67% | - |
| 05.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 04.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 01.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 31.10.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 1,69% | - |
| 30.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 29.10.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 28.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 25.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 24.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 23.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 22.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 21.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 17.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 14.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 11.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 10.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 09.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.10.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 07.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |