1,180$
0,85%
Echtzeit-Aktienkurs Euro Tech Holdings Company Limited
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,17 | 1,25 | 1,14 | 1,22 | 4,27% | 14.264,00 |
| 26.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.264,00 |
| 25.03.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 2.093,00 |
| 24.03.2026 | 1,14 | 1,19 | 1,14 | 1,17 | 1,74% | 4.177,00 |
| 23.03.2026 | 1,12 | 1,19 | 1,12 | 1,15 | -1,71% | 2.119,00 |
| 20.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,49% | 258,00 |
| 19.03.2026 | 1,20 | 1,26 | 1,14 | 1,20 | -3,23% | 14.363,00 |
| 17.03.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -0,40% | 2.581,00 |
| 16.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,19% | 472,00 |
| 13.03.2026 | 1,30 | 1,30 | 1,22 | 1,30 | 1,36% | 10.978,00 |
| 12.03.2026 | 1,27 | 1,30 | 1,27 | 1,28 | -0,23% | 2.561,00 |
| 11.03.2026 | 1,26 | 1,29 | 1,24 | 1,29 | 3,63% | 1.318,00 |
| 10.03.2026 | 1,27 | 1,30 | 1,24 | 1,24 | -6,06% | 14.943,00 |
| 09.03.2026 | 1,33 | 1,38 | 1,26 | 1,32 | -4,35% | 6.905,00 |
| 06.03.2026 | 1,31 | 1,38 | 1,28 | 1,38 | 0,73% | 9.981,00 |
| 05.03.2026 | 1,33 | 1,39 | 1,31 | 1,37 | -2,14% | 9.637,00 |
| 04.03.2026 | 1,30 | 1,40 | 1,29 | 1,40 | 6,87% | 12.760,00 |
| 03.03.2026 | 1,22 | 1,40 | 1,22 | 1,31 | 8,26% | 44.984,00 |
| 02.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 502,00 |
| 27.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 399,00 |
| 26.02.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 0,84% | 2.980,00 |
| 25.02.2026 | 1,19 | 1,21 | 1,19 | 1,19 | -4,03% | 1.325,00 |
| 24.02.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 6,90% | 415,00 |
| 23.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 158,00 |
| 20.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,60% | 586,00 |
| 19.02.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -1,57% | 2.875,00 |
| 18.02.2026 | 1,14 | 1,24 | 1,14 | 1,21 | 5,22% | 10.840,00 |
| 17.02.2026 | 1,22 | 1,23 | 1,15 | 1,15 | -4,17% | 1.028,00 |
| 13.02.2026 | 1,23 | 1,23 | 1,15 | 1,20 | -0,82% | 3.697,00 |
| 12.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,67% | 1.287,00 |
| 11.02.2026 | 1,20 | 1,23 | 1,18 | 1,19 | 3,48% | 4.829,00 |
| 10.02.2026 | 1,22 | 1,22 | 1,15 | 1,15 | -3,36% | 735,00 |
| 09.02.2026 | 1,18 | 1,19 | 1,10 | 1,19 | -0,83% | 17.978,00 |
| 06.02.2026 | 1,26 | 1,26 | 1,20 | 1,20 | 0,00% | 961,00 |
| 05.02.2026 | 1,25 | 1,34 | 1,20 | 1,20 | -5,70% | 7.947,00 |
| 04.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | -0,59% | 1.339,00 |
| 03.02.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,79% | 7.116,00 |
| 02.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 243,00 |
| 30.01.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -1,83% | 4.559,00 |
| 29.01.2026 | 1,26 | 1,33 | 1,25 | 1,30 | 1,08% | 5.071,00 |
| 28.01.2026 | 1,26 | 1,34 | 1,26 | 1,29 | -2,27% | 6.949,00 |
| 27.01.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 2,33% | 16.899,00 |
| 26.01.2026 | 1,28 | 1,30 | 1,25 | 1,29 | -0,77% | 6.578,00 |
| 23.01.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 0,44% | 1.499,00 |
| 22.01.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,94% | 4.539,00 |
| 21.01.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,77% | 4.565,00 |
| 20.01.2026 | 1,25 | 1,29 | 1,24 | 1,26 | 0,80% | 4.719,00 |
| 16.01.2026 | 1,19 | 1,25 | 1,17 | 1,25 | 5,04% | 6.334,00 |
| 15.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -2,23% | 2.285,00 |
| 14.01.2026 | 1,22 | 1,23 | 1,18 | 1,22 | 1,24% | 2.552,00 |
| 13.01.2026 | 1,21 | 1,21 | 1,16 | 1,20 | 3,19% | 3.134,00 |
| 12.01.2026 | 1,22 | 1,23 | 1,16 | 1,17 | -2,10% | 3.437,00 |
| 09.01.2026 | 1,23 | 1,28 | 1,19 | 1,19 | -4,79% | 14.077,00 |
| 08.01.2026 | 1,20 | 1,25 | 1,16 | 1,25 | 2,45% | 2.296,00 |
| 07.01.2026 | 1,15 | 1,22 | 1,13 | 1,22 | 1,68% | 7.121,00 |
| 06.01.2026 | 1,20 | 1,23 | 1,15 | 1,20 | -2,45% | 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 | -0,79% | 2.780,00 |
| 23.12.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,45% | 6.920,00 |
| 22.12.2025 | 1,17 | 1,24 | 1,12 | 1,22 | 2,52% | 25.405,00 |
| 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 | 0,00% | 3.207,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,10 | 1,19 | 2,59% | 3.430,00 |
| 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% | 5.289,00 |
| 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% | 18.172,00 |
| 05.12.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 1,84% | 13.074,00 |
| 04.12.2025 | 1,05 | 1,11 | 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 | 3,88% | 52.088,00 |
| 24.11.2025 | 1,12 | 1,12 | 1,00 | 1,03 | -8,04% | 74.915,00 |
| 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 | 1,59% | 3.774,00 |
| 10.11.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -2,81% | 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 | -0,85% | 7.002,00 |
| 03.11.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -2,45% | 5.746,00 |
| 31.10.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 1,67% | 1.449,00 |