1,265$
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -3,55% | 4.021,00 |
| 12.08.2025 | 1,20 | 1,24 | 1,15 | 1,23 | -0,49% | 20.318,00 |
| 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 | 0,53% | 722,00 |
| 04.08.2025 | 1,30 | 1,30 | 1,21 | 1,22 | 0,70% | 2.275,00 |
| 01.08.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 1,88% | 3.297,00 |
| 31.07.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,22% | 3.057,00 |
| 30.07.2025 | 1,19 | 1,22 | 1,19 | 1,19 | -1,59% | 3.055,00 |
| 29.07.2025 | 1,20 | 1,24 | 1,19 | 1,21 | -1,27% | 13.193,00 |
| 28.07.2025 | 1,24 | 1,24 | 1,17 | 1,22 | -1,16% | 25.125,00 |
| 25.07.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -0,07% | 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 | -2,77% | 22.878,00 |
| 18.07.2025 | 1,30 | 1,30 | 1,20 | 1,23 | -4,36% | 24.082,00 |
| 17.07.2025 | 1,27 | 1,31 | 1,21 | 1,29 | 2,89% | 40.427,00 |
| 16.07.2025 | 1,17 | 1,25 | 1,16 | 1,25 | 8,69% | 21.601,00 |
| 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 | 1,16 | 1,16 | 1,14 | 1,15 | -0,43% | 10.239,00 |
| 09.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | 2.409,00 |
| 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 | -0,88% | 4.520,00 |
| 02.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,89% | 4.815,00 |
| 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% | 3.803,00 |
| 27.06.2025 | 1,12 | 1,16 | 1,11 | 1,15 | -0,57% | 12.169,00 |
| 26.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,57% | 3.445,00 |
| 25.06.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,01% | 7.298,00 |
| 24.06.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,61% | 7.625,00 |
| 23.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,50% | 15.244,00 |
| 20.06.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,06% | 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 | 0,77% | 3.978,00 |
| 16.06.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -5,85% | 11.549,00 |
| 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% | 17.491,00 |
| 11.06.2025 | 1,18 | 1,23 | 1,18 | 1,22 | -1,20% | 3.234,00 |
| 10.06.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 1,63% | 4.609,00 |
| 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 | 5,08% | 26.166,00 |
| 05.06.2025 | 1,17 | 1,23 | 1,15 | 1,18 | 1,29% | 39.812,00 |
| 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% | 10.258,00 |
| 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% | 5.323,00 |
| 28.05.2025 | 1,14 | 1,17 | 1,08 | 1,14 | 3,64% | 8.253,00 |
| 27.05.2025 | 1,10 | 1,12 | 1,07 | 1,10 | -1,54% | 16.382,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,07 | 1,12 | -2,33% | 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% | 17.345,00 |
| 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 |