35,365€
0,24%
Echtzeit-Aktienkurs eToro Group Ltd.
Bid:
Ask:
Aktienkurse zur eToro Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 35,59 | 35,61 | 35,29 | 35,37 | 0,28% | - |
| 22.05.2026 | 34,22 | 35,77 | 34,08 | 35,27 | 3,39% | - |
| 21.05.2026 | 34,06 | 34,40 | 33,14 | 34,11 | 0,24% | - |
| 20.05.2026 | 34,36 | 34,66 | 33,75 | 34,03 | -1,09% | 2.100,00 |
| 19.05.2026 | 34,74 | 35,18 | 34,41 | 34,41 | -1,04% | - |
| 18.05.2026 | 34,69 | 35,29 | 34,26 | 34,77 | -0,43% | - |
| 15.05.2026 | 35,21 | 35,93 | 34,83 | 34,92 | -1,84% | - |
| 14.05.2026 | 35,42 | 35,83 | 34,23 | 35,57 | 0,89% | - |
| 13.05.2026 | 32,18 | 35,27 | 31,88 | 35,26 | 10,17% | - |
| 12.05.2026 | 32,80 | 35,68 | 30,35 | 32,00 | -2,82% | - |
| 11.05.2026 | 32,64 | 33,68 | 32,05 | 32,93 | 1,11% | - |
| 08.05.2026 | 32,71 | 32,77 | 31,75 | 32,57 | -0,03% | - |
| 07.05.2026 | 32,87 | 33,37 | 32,23 | 32,58 | -0,91% | - |
| 06.05.2026 | 33,45 | 33,45 | 32,37 | 32,88 | -1,20% | - |
| 05.05.2026 | 32,91 | 33,41 | 32,24 | 33,28 | 1,57% | 3.213,00 |
| 04.05.2026 | 31,49 | 33,09 | 31,08 | 32,77 | 8,01% | - |
| 30.04.2026 | 30,56 | 30,86 | 30,24 | 30,34 | -0,88% | - |
| 29.04.2026 | 31,43 | 31,58 | 29,89 | 30,61 | -2,13% | - |
| 28.04.2026 | 31,00 | 31,31 | 30,82 | 31,27 | 0,85% | - |
| 27.04.2026 | 31,27 | 31,40 | 30,66 | 31,01 | -0,80% | - |
| 24.04.2026 | 31,88 | 32,02 | 31,12 | 31,26 | -1,31% | - |
| 23.04.2026 | 32,06 | 32,20 | 31,08 | 31,67 | -0,83% | - |
| 22.04.2026 | 32,01 | 32,62 | 31,68 | 31,94 | 0,27% | - |
| 21.04.2026 | 33,16 | 33,26 | 31,72 | 31,85 | -3,63% | - |
| 20.04.2026 | 31,83 | 33,48 | 31,27 | 33,05 | 3,25% | - |
| 17.04.2026 | 32,25 | 32,69 | 31,81 | 32,01 | -0,81% | - |
| 16.04.2026 | 31,39 | 32,27 | 31,12 | 32,27 | 3,15% | - |
| 15.04.2026 | 29,13 | 31,55 | 28,89 | 31,29 | 6,23% | - |
| 14.04.2026 | 28,37 | 29,50 | 28,10 | 29,45 | 3,99% | - |
| 13.04.2026 | 27,10 | 28,44 | 26,74 | 28,32 | 4,35% | - |
| 10.04.2026 | 27,45 | 27,90 | 26,70 | 27,14 | -1,02% | - |
| 09.04.2026 | 26,58 | 27,67 | 26,30 | 27,42 | 3,08% | - |
| 08.04.2026 | 26,20 | 27,31 | 25,74 | 26,60 | 4,11% | - |
| 07.04.2026 | 26,20 | 26,40 | 25,42 | 25,55 | -0,20% | - |
| 02.04.2026 | 25,60 | 26,30 | 24,90 | 25,60 | -1,16% | - |
| 01.04.2026 | 26,10 | 26,70 | 25,80 | 25,90 | 0,00% | 1.380,00 |
| 31.03.2026 | 25,40 | 26,10 | 25,10 | 25,90 | 2,37% | - |
| 30.03.2026 | 25,30 | 25,90 | 24,90 | 25,30 | 0,00% | - |
| 27.03.2026 | 25,90 | 26,10 | 25,10 | 25,30 | -2,32% | - |
| 26.03.2026 | 25,50 | 26,50 | 25,40 | 25,90 | 1,17% | - |
| 25.03.2026 | 25,30 | 26,00 | 25,30 | 25,60 | 1,19% | - |
| 24.03.2026 | 25,90 | 26,30 | 24,90 | 25,30 | -2,32% | 7.800,00 |
| 23.03.2026 | 25,10 | 26,30 | 25,00 | 25,90 | 3,19% | 2.700,00 |
| 20.03.2026 | 25,30 | 25,80 | 25,00 | 25,10 | -1,95% | - |
| 19.03.2026 | 26,30 | 26,30 | 25,30 | 25,60 | -2,66% | - |
| 18.03.2026 | 27,30 | 27,30 | 26,10 | 26,30 | -2,95% | - |
| 17.03.2026 | 26,50 | 27,30 | 26,40 | 27,10 | 2,26% | - |
| 16.03.2026 | 26,50 | 27,30 | 26,30 | 26,50 | 0,76% | 192,00 |
| 13.03.2026 | 26,10 | 26,90 | 26,10 | 26,30 | 0,77% | - |
| 12.03.2026 | 26,70 | 27,00 | 25,90 | 26,10 | -2,25% | - |
| 11.03.2026 | 26,70 | 27,20 | 26,10 | 26,70 | 0,00% | - |
| 10.03.2026 | 27,30 | 27,50 | 26,50 | 26,70 | -2,20% | - |
| 09.03.2026 | 27,10 | 28,30 | 26,70 | 27,30 | -0,73% | - |
| 06.03.2026 | 28,20 | 28,40 | 27,30 | 27,50 | -2,14% | - |
| 05.03.2026 | 28,10 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 04.03.2026 | 26,90 | 28,70 | 26,90 | 28,10 | 3,69% | - |
| 03.03.2026 | 26,00 | 27,50 | 25,50 | 27,10 | 3,04% | - |
| 02.03.2026 | 25,70 | 26,90 | 25,40 | 26,30 | 1,54% | - |
| 27.02.2026 | 27,30 | 27,40 | 25,50 | 25,90 | -5,13% | - |
| 26.02.2026 | 27,40 | 27,80 | 26,90 | 27,30 | -0,73% | - |
| 25.02.2026 | 26,10 | 28,10 | 26,00 | 27,50 | 5,36% | - |
| 24.02.2026 | 26,00 | 26,30 | 25,70 | 26,10 | 0,38% | - |
| 23.02.2026 | 26,10 | 26,40 | 25,50 | 26,00 | -1,89% | - |
| 20.02.2026 | 26,50 | 26,90 | 26,00 | 26,50 | 1,92% | - |
| 19.02.2026 | 27,20 | 27,60 | 25,70 | 26,00 | -4,06% | - |
| 18.02.2026 | 27,80 | 28,30 | 26,70 | 27,10 | -3,21% | - |
| 17.02.2026 | 23,00 | 28,70 | 23,00 | 28,00 | 21,21% | 500,00 |
| 16.02.2026 | 23,20 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 13.02.2026 | 22,70 | 24,00 | 22,50 | 23,10 | 3,13% | - |
| 12.02.2026 | 22,80 | 23,20 | 22,30 | 22,40 | -1,32% | - |
| 11.02.2026 | 23,80 | 24,10 | 22,70 | 22,70 | -6,58% | - |
| 10.02.2026 | 23,70 | 24,50 | 23,50 | 24,30 | 2,53% | - |
| 09.02.2026 | 22,80 | 23,70 | 22,50 | 23,70 | 3,49% | - |
| 06.02.2026 | 20,80 | 22,90 | 20,70 | 22,90 | 8,53% | - |
| 05.02.2026 | 22,60 | 22,80 | 21,00 | 21,10 | -6,64% | - |
| 04.02.2026 | 22,90 | 23,50 | 22,30 | 22,60 | 0,00% | 1.052,00 |
| 03.02.2026 | 24,20 | 24,50 | 22,30 | 22,60 | -6,22% | 1.120,00 |
| 02.02.2026 | 24,40 | 24,90 | 24,10 | 24,10 | -2,43% | 2.300,00 |
| 30.01.2026 | 25,10 | 25,50 | 24,50 | 24,70 | -2,37% | - |
| 29.01.2026 | 26,30 | 26,50 | 25,10 | 25,30 | -3,44% | - |
| 28.01.2026 | 26,50 | 26,60 | 25,90 | 26,20 | 0,00% | - |
| 27.01.2026 | 26,50 | 26,50 | 25,70 | 26,20 | -0,38% | - |
| 26.01.2026 | 26,50 | 26,80 | 25,90 | 26,30 | -0,75% | 1.080,00 |
| 23.01.2026 | 26,60 | 27,10 | 26,50 | 26,50 | 1,15% | - |
| 22.01.2026 | 26,20 | 26,70 | 25,80 | 26,20 | 0,38% | - |
| 21.01.2026 | 26,30 | 26,70 | 25,70 | 26,10 | -0,76% | - |
| 20.01.2026 | 26,50 | 27,10 | 25,30 | 26,30 | -0,75% | 44.000,00 |
| 19.01.2026 | 26,60 | 26,70 | 26,50 | 26,50 | -2,21% | - |
| 16.01.2026 | 27,10 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 15.01.2026 | 27,00 | 27,90 | 26,50 | 26,90 | 0,00% | - |
| 14.01.2026 | 26,90 | 27,50 | 26,50 | 26,90 | 0,75% | 3.400,00 |
| 13.01.2026 | 27,30 | 27,90 | 26,50 | 26,70 | -2,91% | - |
| 12.01.2026 | 26,90 | 27,90 | 26,80 | 27,50 | 1,85% | 630,00 |
| 09.01.2026 | 28,00 | 28,50 | 27,00 | 27,00 | -3,91% | - |
| 08.01.2026 | 28,60 | 29,00 | 28,10 | 28,10 | -1,06% | - |
| 07.01.2026 | 29,90 | 30,50 | 28,40 | 28,40 | -5,33% | - |
| 06.01.2026 | 31,00 | 31,40 | 29,30 | 30,00 | -3,85% | - |
| 05.01.2026 | 30,20 | 31,30 | 29,70 | 31,20 | 2,63% | - |
| 02.01.2026 | 30,00 | 31,10 | 29,70 | 30,40 | 1,33% | - |
| 30.12.2025 | 30,30 | 30,70 | 30,00 | 30,00 | -1,32% | - |