1,370$
0,74%
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,44 | 1,44 | 1,25 | 1,28 | -5,88% | 26.271,00 |
| 28.08.2025 | 1,36 | 1,42 | 1,31 | 1,36 | -0,07% | 24.826,00 |
| 27.08.2025 | 1,26 | 1,40 | 1,25 | 1,36 | 11,56% | 65.673,00 |
| 26.08.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -1,21% | 6.331,00 |
| 25.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,23% | 1.555,00 |
| 21.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | 4.183,00 |
| 20.08.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 0,00% | 9.217,00 |
| 19.08.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,51% | 46.785,00 |
| 18.08.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,27% | 1.092,00 |
| 15.08.2025 | 1,21 | 1,28 | 1,20 | 1,25 | 5,04% | 57.419,00 |
| 14.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1.664,00 |
| 13.08.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -3,57% | 4.021,00 |
| 12.08.2025 | 1,20 | 1,24 | 1,15 | 1,23 | -0,48% | 20.345,00 |
| 11.08.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,80% | 1.283,00 |
| 08.08.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 0,82% | 7.837,00 |
| 07.08.2025 | 1,24 | 1,25 | 1,20 | 1,22 | -0,81% | 3.530,00 |
| 06.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,49% | 722,00 |
| 04.08.2025 | 1,30 | 1,30 | 1,21 | 1,22 | 0,74% | 2.275,00 |
| 01.08.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 1,84% | 3.297,00 |
| 31.07.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,25% | 3.061,00 |
| 30.07.2025 | 1,19 | 1,22 | 1,19 | 1,19 | -1,57% | 3.410,00 |
| 29.07.2025 | 1,20 | 1,24 | 1,19 | 1,21 | -1,31% | 13.293,00 |
| 28.07.2025 | 1,24 | 1,24 | 1,17 | 1,23 | -1,13% | 25.125,00 |
| 25.07.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -0,08% | 4.539,00 |
| 24.07.2025 | 1,20 | 1,30 | 1,20 | 1,24 | 2,32% | 39.800,00 |
| 23.07.2025 | 1,23 | 1,26 | 1,19 | 1,21 | -0,66% | 8.873,00 |
| 22.07.2025 | 1,30 | 1,30 | 1,17 | 1,22 | 2,02% | 7.538,00 |
| 21.07.2025 | 1,22 | 1,22 | 1,16 | 1,20 | -2,78% | 22.878,00 |
| 18.07.2025 | 1,30 | 1,30 | 1,20 | 1,23 | -4,35% | 24.082,00 |
| 17.07.2025 | 1,27 | 1,31 | 1,21 | 1,29 | 2,88% | 40.443,00 |
| 16.07.2025 | 1,17 | 1,25 | 1,16 | 1,25 | 8,70% | 21.795,00 |
| 15.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | 9.566,00 |
| 14.07.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 1,75% | 21.481,00 |
| 11.07.2025 | 1,14 | 1,16 | 1,12 | 1,14 | -0,87% | 3.665,00 |
| 10.07.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,43% | 10.239,00 |
| 09.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | 2.417,00 |
| 08.07.2025 | 1,13 | 1,17 | 1,13 | 1,14 | 0,88% | 8.231,00 |
| 07.07.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | 1.458,00 |
| 03.07.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -0,87% | 4.520,00 |
| 02.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | 4.819,00 |
| 01.07.2025 | 1,15 | 1,16 | 1,12 | 1,14 | 1,79% | 10.439,00 |
| 30.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -2,61% | 3.838,00 |
| 27.06.2025 | 1,12 | 1,16 | 1,11 | 1,15 | -0,61% | 12.169,00 |
| 26.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,61% | 3.450,00 |
| 25.06.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,00% | 7.599,00 |
| 24.06.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,59% | 7.653,00 |
| 23.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,53% | 15.244,00 |
| 20.06.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,05% | 45.231,00 |
| 18.06.2025 | 1,14 | 1,14 | 1,09 | 1,13 | 1,39% | 7.144,00 |
| 17.06.2025 | 1,09 | 1,17 | 1,09 | 1,11 | 0,82% | 4.258,00 |
| 16.06.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -5,90% | 11.657,00 |
| 13.06.2025 | 1,23 | 1,23 | 1,14 | 1,17 | -4,10% | 8.424,00 |
| 12.06.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 0,41% | 17.993,00 |
| 11.06.2025 | 1,18 | 1,23 | 1,18 | 1,22 | -1,22% | 3.322,00 |
| 10.06.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 1,65% | 4.659,00 |
| 09.06.2025 | 1,23 | 1,30 | 1,13 | 1,21 | -2,42% | 69.772,00 |
| 06.06.2025 | 1,16 | 1,25 | 1,14 | 1,24 | 4,20% | 26.166,00 |
| 05.06.2025 | 1,17 | 1,23 | 1,15 | 1,19 | 2,15% | 39.821,00 |
| 04.06.2025 | 1,16 | 1,18 | 1,12 | 1,17 | 0,43% | 12.959,00 |
| 03.06.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 1,31% | 12.680,00 |
| 02.06.2025 | 1,16 | 1,17 | 1,14 | 1,15 | 1,78% | 10.360,00 |
| 30.05.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 1,35% | 12.843,00 |
| 29.05.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -2,63% | 6.203,00 |
| 28.05.2025 | 1,14 | 1,17 | 1,08 | 1,14 | 3,64% | 8.455,00 |
| 27.05.2025 | 1,10 | 1,12 | 1,07 | 1,10 | -1,52% | 16.412,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,07 | 1,12 | -2,35% | 16.596,00 |
| 22.05.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 0,78% | 22.181,00 |
| 21.05.2025 | 1,12 | 1,16 | 1,10 | 1,14 | -0,44% | 17.699,00 |
| 20.05.2025 | 1,18 | 1,22 | 1,12 | 1,14 | -1,72% | 35.872,00 |
| 19.05.2025 | 1,16 | 1,20 | 1,12 | 1,16 | 0,00% | 55.767,00 |
| 16.05.2025 | 1,28 | 1,28 | 1,16 | 1,16 | -10,77% | 95.391,00 |
| 15.05.2025 | 1,27 | 1,33 | 1,22 | 1,30 | 2,36% | 95.091,00 |
| 14.05.2025 | 1,33 | 1,42 | 1,19 | 1,27 | -13,61% | 245.894,00 |
| 13.05.2025 | 1,40 | 1,57 | 1,12 | 1,47 | 8,89% | 1.360.588,00 |
| 12.05.2025 | 1,14 | 1,42 | 1,14 | 1,35 | 22,73% | 201.636,00 |
| 09.05.2025 | 1,05 | 1,11 | 1,04 | 1,10 | -1,70% | 3.556,00 |
| 08.05.2025 | 1,12 | 1,12 | 1,09 | 1,12 | -2,70% | 2.049,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,78% | 1.913,00 |
| 06.05.2025 | 1,18 | 1,19 | 1,04 | 1,16 | 0,78% | 9.344,00 |
| 05.05.2025 | 1,12 | 1,18 | 1,12 | 1,15 | -1,63% | 2.611,00 |
| 02.05.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 2,54% | 1.452,00 |
| 01.05.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 4,20% | 11.451,00 |
| 30.04.2025 | 1,16 | 1,17 | 1,01 | 1,09 | -4,70% | 12.183,00 |
| 29.04.2025 | 1,16 | 1,17 | 1,10 | 1,15 | 0,99% | 4.232,00 |
| 28.04.2025 | 1,21 | 1,25 | 1,11 | 1,14 | -3,68% | 61.881,00 |
| 25.04.2025 | 1,16 | 1,18 | 1,04 | 1,18 | 2,61% | 11.663,00 |
| 24.04.2025 | 1,22 | 1,22 | 1,11 | 1,15 | -4,17% | 10.721,00 |
| 23.04.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -3,77% | 5.534,00 |
| 22.04.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 3,49% | 7.026,00 |
| 21.04.2025 | 1,09 | 1,24 | 1,09 | 1,21 | 2,55% | 10.565,00 |
| 17.04.2025 | 1,18 | 1,19 | 1,10 | 1,18 | 2,17% | 5.430,00 |
| 16.04.2025 | 1,15 | 1,19 | 1,15 | 1,15 | -1,71% | 3.201,00 |
| 15.04.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -2,39% | 4.273,00 |
| 14.04.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,58% | 2.938,00 |
| 11.04.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 2,61% | 5.109,00 |
| 10.04.2025 | 1,15 | 1,16 | 1,07 | 1,15 | 5,50% | 5.310,00 |
| 09.04.2025 | 1,09 | 1,12 | 1,04 | 1,09 | 1,87% | 31.368,00 |
| 08.04.2025 | 1,05 | 1,17 | 1,04 | 1,07 | 4,90% | 10.062,00 |
| 07.04.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -8,93% | 8.868,00 |
| 04.04.2025 | 1,15 | 1,15 | 1,09 | 1,12 | -0,44% | 6.789,00 |