1,720$
13,91%
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,57 | 1,74 | 1,57 | 1,72 | 13,16% | 58.309,00 |
| 08.07.2026 | 1,47 | 1,54 | 1,42 | 1,52 | 2,01% | 42.377,00 |
| 07.07.2026 | 1,64 | 1,64 | 1,48 | 1,49 | -11,83% | 105.276,00 |
| 06.07.2026 | 1,72 | 1,72 | 1,50 | 1,69 | -0,59% | 134.400,00 |
| 02.07.2026 | 1,84 | 1,84 | 1,64 | 1,70 | -4,76% | 75.268,00 |
| 01.07.2026 | 1,69 | 1,84 | 1,68 | 1,79 | 5,00% | 178.914,00 |
| 30.06.2026 | 1,44 | 1,72 | 1,37 | 1,70 | 16,44% | 244.624,00 |
| 29.06.2026 | 1,46 | 1,49 | 1,45 | 1,46 | -3,31% | 49.819,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,46 | 1,51 | -3,82% | 74.059,00 |
| 25.06.2026 | 1,63 | 1,64 | 1,51 | 1,57 | -5,71% | 89.674,00 |
| 24.06.2026 | 1,57 | 1,67 | 1,57 | 1,67 | -1,48% | 104.855,00 |
| 23.06.2026 | 1,71 | 1,72 | 1,56 | 1,69 | -8,15% | 158.064,00 |
| 22.06.2026 | 1,65 | 1,90 | 1,65 | 1,84 | -3,66% | 321.694,00 |
| 18.06.2026 | 1,55 | 1,96 | 1,55 | 1,91 | 20,13% | 1.781.187,00 |
| 17.06.2026 | 2,46 | 2,68 | 1,54 | 1,59 | 31,40% | 77.966.981,00 |
| 16.06.2026 | 1,23 | 1,23 | 1,15 | 1,21 | -3,20% | 65.776,00 |
| 15.06.2026 | 1,25 | 1,32 | 1,22 | 1,25 | -2,34% | 60.218,00 |
| 12.06.2026 | 1,17 | 1,42 | 1,16 | 1,28 | -3,03% | 234.875,00 |
| 11.06.2026 | 1,26 | 1,40 | 1,23 | 1,32 | 1,15% | 326.004,00 |
| 10.06.2026 | 1,33 | 1,55 | 1,02 | 1,31 | 1,95% | 22.251.159,00 |
| 09.06.2026 | 1,31 | 1,44 | 1,16 | 1,28 | -13,50% | 645.107,00 |
| 08.06.2026 | 1,15 | 1,50 | 1,15 | 1,48 | 20,30% | 633.667,00 |
| 05.06.2026 | 1,21 | 1,24 | 1,17 | 1,23 | 6,03% | 12.441,00 |
| 04.06.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -4,92% | 7.483,00 |
| 03.06.2026 | 1,22 | 1,25 | 1,22 | 1,22 | 1,24% | 1.920,00 |
| 02.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -2,82% | 898,00 |
| 01.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 629,00 |
| 29.05.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -5,43% | 525,00 |
| 28.05.2026 | 1,20 | 1,36 | 1,18 | 1,29 | 11,21% | 94.451,00 |
| 27.05.2026 | 1,24 | 1,24 | 1,16 | 1,16 | -0,85% | 978,00 |
| 26.05.2026 | 1,17 | 1,23 | 1,17 | 1,17 | -4,10% | 1.088,00 |
| 22.05.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 0,83% | 1.159,00 |
| 21.05.2026 | 1,16 | 1,21 | 1,15 | 1,21 | 4,31% | 7.802,00 |
| 20.05.2026 | 1,19 | 1,19 | 1,14 | 1,16 | 1,75% | 2.353,00 |
| 19.05.2026 | 1,14 | 1,16 | 1,14 | 1,14 | -1,72% | 1.363,00 |
| 18.05.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -3,33% | 2.293,00 |
| 15.05.2026 | 1,25 | 1,25 | 1,15 | 1,20 | 3,45% | 4.596,00 |
| 14.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 955,00 |
| 13.05.2026 | 1,24 | 1,24 | 1,18 | 1,18 | 2,61% | 11.166,00 |
| 12.05.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -4,56% | 2.421,00 |
| 11.05.2026 | 1,16 | 1,25 | 1,15 | 1,21 | 2,99% | 1.913,00 |
| 08.05.2026 | 1,20 | 1,24 | 1,16 | 1,17 | -6,40% | 8.108,00 |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 984,00 |
| 06.05.2026 | 1,18 | 1,24 | 1,15 | 1,22 | 8,93% | 11.877,00 |
| 05.05.2026 | 1,22 | 1,22 | 1,12 | 1,12 | -6,67% | 28.010,00 |
| 04.05.2026 | 1,22 | 1,22 | 1,19 | 1,20 | 0,84% | 3.895,00 |
| 01.05.2026 | 1,22 | 1,30 | 1,19 | 1,19 | -4,93% | 21.491,00 |
| 30.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,60% | 735,00 |
| 29.04.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -3,56% | 1.065,00 |
| 27.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | 311,00 |
| 23.04.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -1,57% | 1.091,00 |
| 22.04.2026 | 1,27 | 1,27 | 1,25 | 1,27 | 0,40% | 1.006,00 |
| 21.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 1,20% | 573,00 |
| 20.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 2.419,00 |
| 17.04.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -3,68% | 328,00 |
| 16.04.2026 | 1,22 | 1,28 | 1,22 | 1,28 | -0,23% | 9.671,00 |
| 14.04.2026 | 1,25 | 1,34 | 1,25 | 1,28 | 2,40% | 10.203,00 |
| 13.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | 875,00 |
| 10.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -1,20% | 623,00 |
| 08.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 645,00 |
| 07.04.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 2,52% | 1.314,00 |
| 06.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -2,46% | 1.133,00 |
| 01.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | 500,00 |
| 31.03.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 0,00% | 2.011,00 |
| 30.03.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -4,10% | 573,00 |
| 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 |