1,195$
-2,09%
Echtzeit-Aktienkurs Euro Tech Holdings Company Limited
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,20 | 1,25 | 1,16 | 1,25 | 2,46% | 2.296,00 |
| 07.01.2026 | 1,15 | 1,22 | 1,13 | 1,22 | 1,67% | 7.121,00 |
| 06.01.2026 | 1,20 | 1,23 | 1,15 | 1,20 | -2,44% | 1.668,00 |
| 05.01.2026 | 1,10 | 1,26 | 1,10 | 1,23 | 2,50% | 12.027,00 |
| 02.01.2026 | 1,25 | 1,25 | 1,15 | 1,20 | 0,00% | 2.252,00 |
| 31.12.2025 | 1,20 | 1,25 | 1,15 | 1,20 | -2,44% | 2.261,00 |
| 30.12.2025 | 1,23 | 1,26 | 1,20 | 1,23 | 0,00% | 4.781,00 |
| 29.12.2025 | 1,21 | 1,24 | 1,21 | 1,23 | -1,60% | 2.800,00 |
| 26.12.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 0,81% | 5.356,00 |
| 24.12.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,80% | 2.780,00 |
| 23.12.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | 6.920,00 |
| 22.12.2025 | 1,17 | 1,24 | 1,12 | 1,22 | 2,52% | 25.395,00 |
| 19.12.2025 | 1,20 | 1,23 | 1,18 | 1,19 | 0,00% | 4.027,00 |
| 18.12.2025 | 1,19 | 1,20 | 1,12 | 1,19 | 1,71% | 3.207,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,10 | 1,17 | 0,86% | 3.424,00 |
| 16.12.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -4,13% | 7.246,00 |
| 15.12.2025 | 1,20 | 1,24 | 1,15 | 1,21 | -1,63% | 11.313,00 |
| 12.12.2025 | 1,23 | 1,23 | 1,20 | 1,23 | 1,65% | 5.531,00 |
| 11.12.2025 | 1,17 | 1,24 | 1,14 | 1,21 | 2,54% | 16.308,00 |
| 10.12.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 0,85% | 5.283,00 |
| 09.12.2025 | 1,12 | 1,20 | 1,10 | 1,17 | 1,74% | 15.342,00 |
| 08.12.2025 | 1,08 | 1,16 | 1,07 | 1,15 | 4,55% | 18.012,00 |
| 05.12.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 1,85% | 13.074,00 |
| 04.12.2025 | 1,05 | 1,12 | 1,05 | 1,08 | -1,81% | 11.495,00 |
| 03.12.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 3,76% | 10.476,00 |
| 02.12.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -1,85% | 18.030,00 |
| 01.12.2025 | 1,08 | 1,11 | 1,06 | 1,08 | -2,70% | 18.340,00 |
| 28.11.2025 | 1,11 | 1,12 | 1,07 | 1,11 | 3,74% | 9.307,00 |
| 26.11.2025 | 1,09 | 1,15 | 1,05 | 1,07 | 0,00% | 55.423,00 |
| 25.11.2025 | 1,05 | 1,11 | 1,02 | 1,07 | 5,93% | 52.088,00 |
| 24.11.2025 | 1,12 | 1,12 | 1,00 | 1,01 | -9,81% | 72.876,00 |
| 21.11.2025 | 1,10 | 1,13 | 0,99 | 1,12 | 0,92% | 2.736.524,00 |
| 20.11.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,02% | 15.744,00 |
| 19.11.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -1,33% | 1.145,00 |
| 18.11.2025 | 1,10 | 1,13 | 1,10 | 1,13 | -4,66% | 441,00 |
| 17.11.2025 | 1,11 | 1,21 | 1,11 | 1,18 | 6,31% | 16.776,00 |
| 14.11.2025 | 1,19 | 1,19 | 1,10 | 1,11 | 0,00% | 7.265,00 |
| 13.11.2025 | 1,12 | 1,16 | 1,11 | 1,11 | -2,63% | 18.141,00 |
| 12.11.2025 | 1,20 | 1,20 | 1,12 | 1,14 | -2,15% | 18.845,00 |
| 11.11.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 1,57% | 3.674,00 |
| 10.11.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -2,80% | 2.928,00 |
| 07.11.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 2,61% | 1.770,00 |
| 06.11.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -3,77% | 2.846,00 |
| 05.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | 765,00 |
| 04.11.2025 | 1,19 | 1,24 | 1,18 | 1,18 | -0,84% | 7.002,00 |
| 03.11.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -2,46% | 5.746,00 |
| 31.10.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 1,67% | 1.449,00 |
| 30.10.2025 | 1,22 | 1,25 | 1,20 | 1,20 | -1,64% | 3.162,00 |
| 29.10.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -0,81% | 1.435,00 |
| 28.10.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,05% | 1.218,00 |
| 27.10.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -2,13% | 8.159,00 |
| 24.10.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 4,10% | 6.611,00 |
| 23.10.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | 1.056,00 |
| 22.10.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -0,81% | 3.093,00 |
| 21.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -1,59% | 1.456,00 |
| 20.10.2025 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | 4.545,00 |
| 17.10.2025 | 1,24 | 1,26 | 1,20 | 1,26 | 0,80% | 12.838,00 |
| 16.10.2025 | 1,24 | 1,25 | 1,22 | 1,25 | -1,19% | 4.592,00 |
| 15.10.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 0,00% | 6.284,00 |
| 14.10.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 0,40% | 8.126,00 |
| 13.10.2025 | 1,29 | 1,32 | 1,26 | 1,26 | -6,11% | 3.236,00 |
| 10.10.2025 | 1,36 | 1,43 | 1,30 | 1,34 | 1,67% | 27.830,00 |
| 09.10.2025 | 1,43 | 1,50 | 1,32 | 1,32 | -12,00% | 12.833,00 |
| 08.10.2025 | 1,29 | 1,58 | 1,19 | 1,50 | 4,90% | 420.999,00 |
| 07.10.2025 | 1,42 | 1,45 | 1,40 | 1,43 | 2,58% | 2.590,00 |
| 06.10.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -1,13% | 7.386,00 |
| 02.10.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 3,68% | 6.111,00 |
| 01.10.2025 | 1,38 | 1,38 | 1,34 | 1,36 | 0,74% | 1.994,00 |
| 30.09.2025 | 1,36 | 1,41 | 1,35 | 1,35 | -3,78% | 2.999,00 |
| 29.09.2025 | 1,35 | 1,47 | 1,35 | 1,40 | 1,08% | 19.425,00 |
| 26.09.2025 | 1,35 | 1,43 | 1,35 | 1,39 | 2,06% | 3.538,00 |
| 25.09.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -3,89% | 4.448,00 |
| 24.09.2025 | 1,38 | 1,44 | 1,34 | 1,42 | 6,39% | 15.893,00 |
| 23.09.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -0,75% | 5.629,00 |
| 22.09.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,75% | 5.251,00 |
| 19.09.2025 | 1,33 | 1,40 | 1,31 | 1,33 | -1,55% | 44.599,00 |
| 18.09.2025 | 1,32 | 1,36 | 1,28 | 1,35 | -1,39% | 34.605,00 |
| 17.09.2025 | 1,42 | 1,45 | 1,28 | 1,37 | -5,14% | 69.685,00 |
| 16.09.2025 | 1,46 | 1,48 | 1,40 | 1,44 | -5,30% | 23.963,00 |
| 15.09.2025 | 1,61 | 1,63 | 1,44 | 1,53 | -3,48% | 9.227,00 |
| 12.09.2025 | 1,45 | 1,63 | 1,45 | 1,58 | 9,87% | 129.828,00 |
| 11.09.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,99% | 6.621,00 |
| 10.09.2025 | 1,32 | 1,45 | 1,31 | 1,41 | 4,41% | 26.701,00 |
| 09.09.2025 | 1,38 | 1,40 | 1,35 | 1,35 | -1,65% | 8.656,00 |
| 08.09.2025 | 1,39 | 1,42 | 1,33 | 1,37 | -0,49% | 12.873,00 |
| 05.09.2025 | 1,39 | 1,40 | 1,37 | 1,38 | 2,22% | 1.515,00 |
| 04.09.2025 | 1,40 | 1,50 | 1,32 | 1,35 | -2,88% | 15.874,00 |
| 03.09.2025 | 1,39 | 1,55 | 1,37 | 1,39 | 0,72% | 146.604,00 |
| 02.09.2025 | 1,26 | 1,38 | 1,24 | 1,38 | 7,81% | 30.874,00 |
| 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% | 1.554,00 |
| 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 |