1,120$
-0,44%
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 1,40 | 1,42 | 1,33 | 1,40 | -1,41% | 3.749,00 |
| 10.01.2025 | 1,37 | 1,43 | 1,29 | 1,42 | -2,07% | 9.197,00 |
| 08.01.2025 | 1,42 | 1,45 | 1,39 | 1,45 | 1,40% | 3.091,00 |
| 07.01.2025 | 1,41 | 1,43 | 1,34 | 1,43 | 0,00% | 9.098,00 |
| 06.01.2025 | 1,42 | 1,43 | 1,36 | 1,43 | 3,25% | 1.609,00 |
| 03.01.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -1,77% | 4.895,00 |
| 02.01.2025 | 1,41 | 1,41 | 1,37 | 1,41 | 1,44% | 2.056,00 |
| 31.12.2024 | 1,40 | 1,40 | 1,32 | 1,39 | -2,11% | 7.698,00 |
| 30.12.2024 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | 2.749,00 |
| 27.12.2024 | 1,41 | 1,48 | 1,35 | 1,40 | -4,11% | 18.314,00 |
| 26.12.2024 | 1,44 | 1,50 | 1,42 | 1,46 | -2,67% | 16.841,00 |
| 24.12.2024 | 1,48 | 1,50 | 1,40 | 1,50 | -1,96% | 14.191,00 |
| 23.12.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,00% | 2.908,00 |
| 20.12.2024 | 1,50 | 1,52 | 1,42 | 1,50 | 0,00% | 9.742,00 |
| 19.12.2024 | 1,47 | 1,50 | 1,40 | 1,50 | 1,35% | 8.240,00 |
| 18.12.2024 | 1,40 | 1,48 | 1,38 | 1,48 | 0,68% | 6.961,00 |
| 17.12.2024 | 1,43 | 1,49 | 1,43 | 1,47 | 2,08% | 10.454,00 |
| 16.12.2024 | 1,43 | 1,44 | 1,34 | 1,44 | 1,41% | 10.511,00 |
| 13.12.2024 | 1,40 | 1,42 | 1,36 | 1,42 | 2,16% | 1.947,00 |
| 12.12.2024 | 1,44 | 1,44 | 1,34 | 1,39 | -2,11% | 7.311,00 |
| 11.12.2024 | 1,33 | 1,45 | 1,33 | 1,42 | -0,70% | 23.580,00 |
| 10.12.2024 | 1,42 | 1,44 | 1,33 | 1,43 | -0,69% | 4.522,00 |
| 09.12.2024 | 1,42 | 1,45 | 1,32 | 1,44 | 0,70% | 12.132,00 |
| 06.12.2024 | 1,45 | 1,45 | 1,37 | 1,43 | -1,38% | 4.857,00 |
| 05.12.2024 | 1,40 | 1,45 | 1,37 | 1,45 | 0,69% | 10.740,00 |
| 04.12.2024 | 1,42 | 1,45 | 1,34 | 1,44 | 0,00% | 11.689,00 |
| 03.12.2024 | 1,40 | 1,45 | 1,36 | 1,44 | 0,70% | 4.861,00 |
| 02.12.2024 | 1,35 | 1,43 | 1,35 | 1,43 | -0,69% | 6.062,00 |
| 27.11.2024 | 1,35 | 1,44 | 1,34 | 1,44 | 1,41% | 5.816,00 |
| 26.11.2024 | 1,43 | 1,45 | 1,29 | 1,42 | -2,07% | 22.518,00 |
| 25.11.2024 | 1,43 | 1,46 | 1,34 | 1,45 | 1,40% | 19.197,00 |
| 22.11.2024 | 1,37 | 1,45 | 1,32 | 1,43 | 2,88% | 7.920,00 |
| 21.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | 1.023,00 |
| 20.11.2024 | 1,44 | 1,46 | 1,38 | 1,45 | 0,00% | 2.849,00 |
| 19.11.2024 | 1,39 | 1,45 | 1,35 | 1,45 | 0,00% | 9.082,00 |
| 18.11.2024 | 1,46 | 1,46 | 1,37 | 1,45 | 0,69% | 7.651,00 |
| 15.11.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | 2.618,00 |
| 14.11.2024 | 1,46 | 1,46 | 1,39 | 1,45 | 0,00% | 2.808,00 |
| 13.11.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -2,03% | 2.224,00 |
| 12.11.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | 2.413,00 |
| 11.11.2024 | 1,45 | 1,48 | 1,42 | 1,48 | 4,23% | 2.177,00 |
| 08.11.2024 | 1,42 | 1,46 | 1,39 | 1,42 | -0,70% | 4.055,00 |
| 07.11.2024 | 1,43 | 1,45 | 1,39 | 1,43 | -5,30% | 18.888,00 |
| 06.11.2024 | 1,44 | 1,51 | 1,40 | 1,51 | 1,34% | 9.267,00 |