183,720$
1,15%
Echtzeit-Aktienkurs ESCO Technologies
Bid:
Ask:
Aktienkurse zur ESCO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 181,00 | 184,05 | 180,82 | 183,56 | 1,06% | 182.308,00 |
| 15.05.2025 | 178,04 | 182,30 | 177,73 | 181,63 | 1,77% | 149.282,00 |
| 14.05.2025 | 184,94 | 184,94 | 178,32 | 178,47 | -3,74% | 201.088,00 |
| 13.05.2025 | 180,89 | 185,83 | 180,51 | 185,41 | 3,25% | 174.295,00 |
| 12.05.2025 | 181,68 | 181,98 | 178,02 | 179,57 | 2,23% | 277.290,00 |
| 09.05.2025 | 174,79 | 176,53 | 172,70 | 175,65 | 1,05% | 218.813,00 |
| 08.05.2025 | 173,46 | 179,42 | 170,11 | 173,83 | 6,30% | 314.989,00 |
| 07.05.2025 | 164,91 | 166,02 | 162,74 | 163,53 | -0,32% | 168.849,00 |
| 06.05.2025 | 161,65 | 164,06 | 161,61 | 164,06 | -0,33% | 145.840,00 |
| 05.05.2025 | 164,50 | 165,86 | 163,36 | 164,60 | -1,31% | 181.539,00 |
| 02.05.2025 | 162,48 | 166,85 | 162,48 | 166,78 | 3,42% | 176.103,00 |
| 01.05.2025 | 155,68 | 163,42 | 155,30 | 161,27 | 3,08% | 441.926,00 |
| 30.04.2025 | 156,43 | 157,61 | 152,92 | 156,45 | -0,72% | 153.946,00 |
| 29.04.2025 | 156,02 | 158,88 | 154,13 | 157,58 | 1,57% | 193.086,00 |
| 28.04.2025 | 159,67 | 159,68 | 155,05 | 155,14 | -1,72% | 135.316,00 |
| 25.04.2025 | 157,47 | 158,22 | 156,02 | 157,86 | -0,04% | 82.996,00 |
| 24.04.2025 | 153,36 | 158,42 | 153,36 | 157,92 | 2,00% | 138.443,00 |
| 23.04.2025 | 155,48 | 159,32 | 153,78 | 154,83 | 2,75% | 187.831,00 |
| 22.04.2025 | 149,56 | 152,20 | 146,89 | 150,68 | 2,78% | 308.843,00 |
| 21.04.2025 | 148,52 | 149,22 | 145,09 | 146,61 | -3,01% | 129.551,00 |
| 17.04.2025 | 150,68 | 152,67 | 149,20 | 151,16 | 0,22% | 121.108,00 |
| 16.04.2025 | 149,56 | 151,91 | 148,41 | 150,83 | -1,29% | 110.074,00 |
| 15.04.2025 | 149,26 | 152,92 | 149,24 | 152,80 | 2,08% | 122.561,00 |
| 14.04.2025 | 152,53 | 153,11 | 148,01 | 149,68 | -1,04% | 110.669,00 |
| 11.04.2025 | 147,47 | 154,54 | 145,77 | 151,25 | 2,89% | 139.156,00 |
| 10.04.2025 | 147,75 | 150,92 | 144,15 | 147,00 | -3,24% | 245.714,00 |
| 09.04.2025 | 141,57 | 154,52 | 138,38 | 151,92 | 8,62% | 191.328,00 |
| 08.04.2025 | 145,30 | 147,95 | 138,15 | 139,86 | -1,74% | 178.298,00 |
| 07.04.2025 | 138,11 | 149,49 | 134,78 | 142,34 | 0,27% | 221.292,00 |
| 04.04.2025 | 143,55 | 145,02 | 139,35 | 141,95 | -4,62% | 199.349,00 |
| 03.04.2025 | 152,79 | 154,35 | 147,67 | 148,82 | -7,28% | 134.437,00 |
| 02.04.2025 | 154,48 | 160,99 | 154,48 | 160,50 | 1,15% | 114.234,00 |
| 01.04.2025 | 157,37 | 158,88 | 155,03 | 158,67 | -0,28% | 153.832,00 |
| 31.03.2025 | 151,42 | 159,64 | 151,10 | 159,12 | 2,33% | 304.180,00 |
| 28.03.2025 | 160,03 | 160,76 | 154,59 | 155,50 | -2,56% | 114.804,00 |
| 27.03.2025 | 159,66 | 160,66 | 157,50 | 159,58 | -0,50% | 131.502,00 |
| 26.03.2025 | 163,90 | 165,88 | 160,12 | 160,38 | -2,64% | 199.964,00 |
| 25.03.2025 | 165,77 | 166,92 | 163,79 | 164,73 | -1,02% | 315.899,00 |
| 24.03.2025 | 161,75 | 167,51 | 160,85 | 166,42 | 4,38% | 307.503,00 |
| 21.03.2025 | 159,48 | 159,48 | 156,84 | 159,44 | -1,26% | 369.797,00 |
| 20.03.2025 | 158,39 | 162,55 | 158,39 | 161,48 | 0,34% | 289.356,00 |
| 19.03.2025 | 155,96 | 162,49 | 155,96 | 160,93 | 3,15% | 227.867,00 |
| 18.03.2025 | 158,12 | 158,12 | 154,91 | 156,01 | -2,40% | 209.678,00 |
| 17.03.2025 | 160,10 | 162,10 | 159,36 | 159,84 | -0,68% | 145.896,00 |
| 14.03.2025 | 159,00 | 162,64 | 158,32 | 160,93 | 2,60% | 141.800,00 |
| 13.03.2025 | 156,67 | 158,36 | 154,94 | 156,85 | -0,03% | 187.739,00 |
| 12.03.2025 | 159,10 | 160,31 | 156,90 | 156,90 | -0,83% | 104.514,00 |
| 11.03.2025 | 155,64 | 160,69 | 155,64 | 158,22 | 1,16% | 97.798,00 |
| 10.03.2025 | 159,10 | 159,51 | 155,87 | 156,40 | -3,12% | 163.959,00 |
| 07.03.2025 | 160,68 | 163,31 | 158,54 | 161,43 | -0,12% | 120.633,00 |
| 06.03.2025 | 163,05 | 164,73 | 161,13 | 161,63 | -1,65% | 137.172,00 |
| 05.03.2025 | 161,15 | 165,71 | 161,15 | 164,34 | 2,58% | 156.822,00 |
| 04.03.2025 | 160,37 | 162,52 | 157,58 | 160,21 | -1,68% | 191.054,00 |
| 03.03.2025 | 166,68 | 167,15 | 162,55 | 162,94 | -1,18% | 160.166,00 |
| 28.02.2025 | 160,88 | 165,38 | 160,88 | 164,88 | 2,58% | 152.602,00 |
| 27.02.2025 | 163,88 | 163,88 | 160,47 | 160,74 | -0,92% | 143.436,00 |
| 26.02.2025 | 162,31 | 165,37 | 161,66 | 162,23 | 0,35% | 204.097,00 |
| 25.02.2025 | 158,70 | 162,47 | 158,70 | 161,66 | 1,70% | 150.563,00 |
| 24.02.2025 | 162,61 | 162,95 | 158,91 | 158,95 | -2,00% | 173.946,00 |
| 21.02.2025 | 171,28 | 171,28 | 161,85 | 162,20 | -4,39% | 246.571,00 |
| 20.02.2025 | 167,69 | 169,90 | 165,33 | 169,65 | 1,57% | 144.666,00 |
| 19.02.2025 | 162,97 | 168,35 | 161,76 | 167,03 | 2,30% | 148.991,00 |
| 18.02.2025 | 160,23 | 166,52 | 160,23 | 163,27 | 1,21% | 133.718,00 |
| 17.02.2025 | 160,89 | 161,32 | 160,89 | 161,32 | 0,21% | - |
| 14.02.2025 | 165,63 | 165,63 | 160,73 | 160,98 | -2,15% | 93.078,00 |
| 13.02.2025 | 165,22 | 166,11 | 163,22 | 164,51 | -0,62% | 122.965,00 |
| 12.02.2025 | 162,66 | 167,61 | 162,66 | 165,53 | 0,08% | 128.178,00 |
| 11.02.2025 | 162,64 | 166,49 | 161,93 | 165,39 | 1,68% | 164.251,00 |
| 10.02.2025 | 157,67 | 165,34 | 156,94 | 162,66 | 2,58% | 254.205,00 |
| 07.02.2025 | 142,99 | 162,74 | 142,77 | 158,57 | 19,75% | 331.987,00 |
| 06.02.2025 | 132,36 | 133,85 | 130,15 | 132,42 | -0,89% | 99.124,00 |
| 05.02.2025 | 132,83 | 134,31 | 132,08 | 133,61 | 1,10% | 81.563,00 |
| 04.02.2025 | 130,01 | 132,22 | 129,69 | 132,16 | 1,06% | 85.174,00 |
| 03.02.2025 | 131,07 | 132,18 | 128,59 | 130,77 | -1,48% | 80.139,00 |
| 31.01.2025 | 133,04 | 133,97 | 132,06 | 132,74 | -0,46% | 97.141,00 |
| 30.01.2025 | 133,63 | 134,04 | 132,14 | 133,35 | 1,79% | 82.330,00 |
| 29.01.2025 | 130,77 | 132,20 | 129,68 | 131,01 | 0,07% | 73.766,00 |
| 28.01.2025 | 130,76 | 131,66 | 130,28 | 130,92 | -0,15% | 65.531,00 |
| 27.01.2025 | 131,38 | 132,75 | 130,22 | 131,12 | -0,70% | 138.693,00 |
| 24.01.2025 | 134,86 | 134,86 | 131,54 | 132,05 | -2,08% | 102.876,00 |
| 23.01.2025 | 134,41 | 137,30 | 133,86 | 134,85 | 0,02% | 109.372,00 |
| 22.01.2025 | 136,66 | 137,54 | 134,37 | 134,82 | -0,90% | 133.023,00 |
| 21.01.2025 | 135,34 | 137,87 | 135,27 | 136,05 | 1,48% | 104.620,00 |
| 17.01.2025 | 135,12 | 136,38 | 133,23 | 134,06 | 0,15% | 73.695,00 |
| 16.01.2025 | 133,83 | 134,01 | 132,21 | 133,86 | 0,78% | 134.803,00 |
| 15.01.2025 | 135,74 | 135,74 | 131,79 | 132,83 | 0,17% | 86.408,00 |
| 14.01.2025 | 132,00 | 132,87 | 130,73 | 132,60 | 1,94% | 60.164,00 |
| 13.01.2025 | 128,92 | 130,08 | 127,23 | 130,08 | 0,90% | 54.082,00 |
| 10.01.2025 | 127,17 | 130,37 | 127,17 | 128,92 | -2,47% | 88.827,00 |
| 08.01.2025 | 130,94 | 132,79 | 130,26 | 132,19 | 0,56% | 56.952,00 |
| 07.01.2025 | 132,78 | 132,78 | 130,26 | 131,46 | -0,63% | 102.299,00 |
| 06.01.2025 | 134,46 | 135,50 | 131,82 | 132,30 | -0,64% | 71.770,00 |
| 03.01.2025 | 132,64 | 133,41 | 130,51 | 133,15 | 1,23% | 51.886,00 |
| 02.01.2025 | 134,97 | 136,14 | 130,75 | 131,53 | -1,26% | 60.397,00 |
| 31.12.2024 | 134,33 | 134,87 | 132,91 | 133,21 | -0,06% | 41.961,00 |
| 30.12.2024 | 133,76 | 134,89 | 132,61 | 133,29 | -0,94% | 82.881,00 |
| 27.12.2024 | 135,69 | 137,92 | 133,51 | 134,55 | -2,07% | 58.043,00 |
| 26.12.2024 | 135,40 | 137,90 | 135,09 | 137,39 | 1,26% | 53.765,00 |
| 24.12.2024 | 134,95 | 135,73 | 134,34 | 135,68 | 1,42% | 20.686,00 |
| 23.12.2024 | 135,32 | 135,33 | 132,48 | 133,78 | -1,13% | 76.033,00 |