1,205€
0,42%
Echtzeit-Aktienkurs Epwin Group PLC
Bid:
Ask:
Aktienkurse zur Epwin Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,42% | - |
| 04.07.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -3,23% | - |
| 03.07.2025 | 1,24 | 1,25 | 1,19 | 1,24 | 0,81% | - |
| 02.07.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,20% | - |
| 01.07.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 1,63% | - |
| 30.06.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,78% | - |
| 27.06.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 26.06.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,56% | - |
| 25.06.2025 | 1,28 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 24.06.2025 | 1,29 | 1,30 | 1,27 | 1,28 | 0,39% | - |
| 23.06.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 1,19% | - |
| 20.06.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 19.06.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 18.06.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 17.06.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 16.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 13.06.2025 | 1,24 | 1,26 | 1,22 | 1,25 | 0,00% | - |
| 12.06.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -1,19% | - |
| 11.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 10.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 09.06.2025 | 1,22 | 1,28 | 1,22 | 1,26 | 2,86% | - |
| 06.06.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 05.06.2025 | 1,20 | 1,23 | 1,18 | 1,22 | 1,67% | - |
| 04.06.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 03.06.2025 | 1,18 | 1,20 | 1,15 | 1,19 | 1,28% | - |
| 02.06.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 30.05.2025 | 1,18 | 1,19 | 1,14 | 1,18 | 0,43% | - |
| 29.05.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -0,43% | - |
| 28.05.2025 | 1,19 | 1,20 | 1,16 | 1,18 | -1,67% | - |
| 27.05.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 1,70% | - |
| 26.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 23.05.2025 | 1,11 | 1,17 | 1,09 | 1,16 | 4,50% | - |
| 22.05.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 21.05.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,38% | - |
| 20.05.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 19.05.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | - |
| 16.05.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 0,90% | - |
| 15.05.2025 | 1,12 | 1,12 | 1,09 | 1,11 | -0,89% | - |
| 14.05.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 13.05.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 12.05.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 1,80% | - |
| 09.05.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,45% | - |
| 08.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 07.05.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 06.05.2025 | 1,10 | 1,13 | 1,09 | 1,10 | -0,90% | - |
| 05.05.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 02.05.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 30.04.2025 | 1,12 | 1,13 | 1,09 | 1,12 | -0,45% | - |
| 29.04.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -1,32% | - |
| 28.04.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 4,61% | - |
| 25.04.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 24.04.2025 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 23.04.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -1,81% | - |
| 22.04.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 17.04.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 16.04.2025 | 1,10 | 1,13 | 1,10 | 1,11 | -0,90% | - |
| 15.04.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 2,76% | - |
| 14.04.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 11.04.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 0,46% | - |
| 10.04.2025 | 1,08 | 1,12 | 1,08 | 1,08 | -0,46% | - |
| 09.04.2025 | 1,06 | 1,09 | 1,04 | 1,09 | 2,84% | - |
| 08.04.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 07.04.2025 | 1,03 | 1,08 | 0,98 | 1,06 | -0,47% | - |
| 04.04.2025 | 1,08 | 1,08 | 1,05 | 1,07 | -0,93% | - |
| 03.04.2025 | 1,08 | 1,11 | 1,07 | 1,08 | -3,15% | - |
| 02.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 01.04.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 31.03.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 28.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,45% | - |
| 27.03.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -3,06% | - |
| 26.03.2025 | 1,11 | 1,15 | 1,10 | 1,15 | 3,62% | - |
| 25.03.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 0,45% | - |
| 24.03.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 2,33% | - |
| 21.03.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 2,14% | - |
| 20.03.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 2,43% | - |
| 19.03.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,98% | - |
| 18.03.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | - |
| 17.03.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,49% | - |
| 14.03.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 2,53% | - |
| 13.03.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -1,00% | - |
| 12.03.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -0,99% | - |
| 11.03.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,74% | - |
| 10.03.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,50% | - |
| 07.03.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,49% | - |
| 06.03.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,25% | - |
| 05.03.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -1,45% | - |
| 04.03.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,20% | - |
| 03.03.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,24% | - |
| 28.02.2025 | 1,04 | 1,06 | 1,04 | 1,04 | -0,24% | - |
| 27.02.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,48% | - |
| 26.02.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,73% | - |
| 25.02.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 24.02.2025 | 1,04 | 1,05 | 1,02 | 1,03 | 0,73% | - |
| 21.02.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -0,73% | - |
| 20.02.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -1,90% | - |
| 19.02.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -2,09% | - |
| 18.02.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 17.02.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,46% | - |
| 14.02.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 13.02.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | - |