1,285$
7,98%
Echtzeit-Aktienkurs Euro Tech Holdings Company Limited
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.04.2025 | 1,19 | 1,19 | 1,10 | 1,13 | 1,49% | 14.113,00 |
| 02.04.2025 | 1,20 | 1,20 | 1,10 | 1,11 | -6,06% | 5.866,00 |
| 01.04.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 8,26% | 1.924,00 |
| 31.03.2025 | 1,18 | 1,23 | 1,08 | 1,09 | -11,38% | 24.427,00 |
| 28.03.2025 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | 1.319,00 |
| 27.03.2025 | 1,22 | 1,23 | 1,20 | 1,23 | 2,50% | 4.087,00 |
| 26.03.2025 | 1,28 | 1,28 | 1,18 | 1,20 | -6,25% | 7.501,00 |
| 25.03.2025 | 1,28 | 1,29 | 1,23 | 1,28 | 0,00% | 10.902,00 |
| 24.03.2025 | 1,26 | 1,28 | 1,20 | 1,28 | 2,40% | 7.874,00 |
| 21.03.2025 | 1,25 | 1,25 | 1,20 | 1,25 | 4,17% | 7.194,00 |
| 20.03.2025 | 1,22 | 1,25 | 1,18 | 1,20 | -2,44% | 9.079,00 |
| 19.03.2025 | 1,33 | 1,35 | 1,19 | 1,23 | -8,21% | 24.021,00 |
| 18.03.2025 | 1,34 | 1,35 | 1,27 | 1,34 | -0,74% | 9.631,00 |
| 17.03.2025 | 1,31 | 1,35 | 1,29 | 1,35 | 3,05% | 11.355,00 |
| 14.03.2025 | 1,41 | 1,41 | 1,23 | 1,31 | -5,76% | 23.292,00 |
| 13.03.2025 | 1,40 | 1,41 | 1,34 | 1,39 | 0,72% | 15.641,00 |
| 12.03.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | 7.194,00 |
| 11.03.2025 | 1,36 | 1,41 | 1,30 | 1,34 | -4,29% | 23.718,00 |
| 10.03.2025 | 1,40 | 1,41 | 1,34 | 1,40 | -0,71% | 5.731,00 |
| 07.03.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 1.417,00 |
| 06.03.2025 | 1,38 | 1,41 | 1,35 | 1,41 | -0,70% | 5.412,00 |
| 05.03.2025 | 1,39 | 1,42 | 1,37 | 1,42 | 2,16% | 3.695,00 |
| 04.03.2025 | 1,38 | 1,41 | 1,33 | 1,39 | 5,70% | 4.997,00 |
| 03.03.2025 | 1,37 | 1,41 | 1,28 | 1,32 | -4,01% | 38.662,00 |
| 28.02.2025 | 1,20 | 1,40 | 1,20 | 1,37 | 10,48% | 80.396,00 |
| 27.02.2025 | 1,15 | 1,25 | 1,14 | 1,24 | 7,83% | 127.689,00 |
| 26.02.2025 | 1,16 | 1,24 | 1,11 | 1,15 | -0,86% | 30.328,00 |
| 25.02.2025 | 1,23 | 1,26 | 1,12 | 1,16 | -0,92% | 28.277,00 |
| 24.02.2025 | 1,18 | 1,23 | 1,17 | 1,17 | -1,61% | 28.127,00 |
| 21.02.2025 | 1,18 | 1,25 | 1,15 | 1,19 | 3,48% | 19.731,00 |
| 20.02.2025 | 1,20 | 1,24 | 1,13 | 1,15 | -0,86% | 36.186,00 |
| 19.02.2025 | 1,18 | 1,20 | 1,11 | 1,16 | -1,69% | 23.954,00 |
| 18.02.2025 | 1,19 | 1,22 | 1,15 | 1,18 | -4,07% | 22.512,00 |
| 14.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 3,36% | 11.286,00 |
| 13.02.2025 | 1,18 | 1,23 | 1,14 | 1,19 | -4,80% | 18.490,00 |
| 12.02.2025 | 1,20 | 1,25 | 1,17 | 1,25 | -1,57% | 10.296,00 |
| 11.02.2025 | 1,20 | 1,27 | 1,17 | 1,27 | 4,96% | 8.867,00 |
| 10.02.2025 | 1,25 | 1,30 | 1,16 | 1,21 | -3,20% | 24.429,00 |
| 07.02.2025 | 1,25 | 1,35 | 1,16 | 1,25 | -4,58% | 18.591,00 |
| 06.02.2025 | 1,27 | 1,32 | 1,25 | 1,31 | -1,50% | 8.516,00 |
| 05.02.2025 | 1,32 | 1,33 | 1,27 | 1,33 | 2,31% | 2.092,00 |
| 04.02.2025 | 1,33 | 1,33 | 1,24 | 1,30 | -2,26% | 10.203,00 |
| 03.02.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | 914,00 |
| 31.01.2025 | 1,32 | 1,34 | 1,25 | 1,33 | 1,53% | 5.528,00 |
| 30.01.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | 3.020,00 |
| 29.01.2025 | 1,32 | 1,32 | 1,22 | 1,30 | -2,99% | 10.700,00 |
| 28.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | 697,00 |
| 27.01.2025 | 1,33 | 1,33 | 1,25 | 1,32 | 0,00% | 6.823,00 |
| 24.01.2025 | 1,30 | 1,33 | 1,28 | 1,32 | -0,38% | 21.691,00 |
| 23.01.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 1,92% | 4.729,00 |
| 22.01.2025 | 1,33 | 1,33 | 1,25 | 1,30 | 1,17% | 5.579,00 |
| 21.01.2025 | 1,38 | 1,40 | 1,24 | 1,29 | -2,65% | 21.912,00 |
| 17.01.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -4,97% | 4.826,00 |
| 16.01.2025 | 1,33 | 1,40 | 1,33 | 1,39 | -0,79% | 5.723,00 |
| 15.01.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -1,41% | 2.484,00 |
| 14.01.2025 | 1,40 | 1,42 | 1,32 | 1,42 | 1,43% | 6.270,00 |