35,585€
0,31%
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 | 35,64 | 35,50 | 35,57 | 0,25% | - |
| 22.05.2026 | 34,22 | 35,77 | 33,98 | 35,48 | 4,32% | - |
| 21.05.2026 | 34,06 | 34,54 | 33,13 | 34,01 | -0,58% | - |
| 20.05.2026 | 34,36 | 35,29 | 33,82 | 34,21 | -0,55% | - |
| 19.05.2026 | 34,74 | 35,17 | 34,40 | 34,40 | -0,71% | - |
| 18.05.2026 | 34,69 | 35,29 | 34,26 | 34,64 | -2,09% | 100,00 |
| 15.05.2026 | 35,19 | 35,93 | 34,99 | 35,38 | -0,98% | 62,00 |
| 14.05.2026 | 34,89 | 35,83 | 34,23 | 35,73 | 2,51% | - |
| 13.05.2026 | 32,18 | 35,22 | 31,65 | 34,86 | 9,95% | - |
| 12.05.2026 | 33,26 | 35,68 | 30,35 | 31,70 | -4,43% | - |
| 11.05.2026 | 32,64 | 33,67 | 32,05 | 33,17 | 2,36% | - |
| 08.05.2026 | 32,71 | 32,89 | 31,76 | 32,41 | -0,77% | 345,00 |
| 07.05.2026 | 32,87 | 33,44 | 32,23 | 32,66 | -0,09% | - |
| 06.05.2026 | 33,45 | 33,45 | 32,36 | 32,69 | -1,70% | - |
| 05.05.2026 | 32,91 | 33,42 | 32,23 | 33,25 | 1,53% | - |
| 04.05.2026 | 31,50 | 33,09 | 31,05 | 32,75 | 8,07% | 22,00 |
| 30.04.2026 | 30,56 | 30,88 | 30,25 | 30,31 | -0,80% | - |
| 29.04.2026 | 31,43 | 31,57 | 29,88 | 30,55 | -1,86% | - |
| 28.04.2026 | 31,00 | 31,31 | 30,78 | 31,13 | 0,61% | - |
| 27.04.2026 | 31,27 | 31,41 | 30,65 | 30,94 | -0,98% | - |
| 24.04.2026 | 31,88 | 32,09 | 31,18 | 31,25 | -1,12% | - |
| 23.04.2026 | 32,06 | 32,21 | 31,08 | 31,60 | -1,48% | - |
| 22.04.2026 | 32,01 | 32,66 | 31,68 | 32,08 | 0,50% | 7,00 |
| 21.04.2026 | 33,16 | 33,29 | 31,72 | 31,92 | -3,39% | - |
| 20.04.2026 | 31,69 | 33,47 | 31,27 | 33,04 | 3,44% | - |
| 17.04.2026 | 32,24 | 32,68 | 31,86 | 31,94 | 0,50% | 105,00 |
| 16.04.2026 | 31,39 | 32,03 | 31,15 | 31,78 | 1,21% | 153,00 |
| 15.04.2026 | 29,13 | 31,57 | 28,89 | 31,40 | 6,88% | 166,00 |
| 14.04.2026 | 28,37 | 29,43 | 28,06 | 29,38 | 4,37% | 555,00 |
| 13.04.2026 | 27,10 | 28,21 | 26,65 | 28,15 | 3,49% | - |
| 10.04.2026 | 27,45 | 27,69 | 26,70 | 27,20 | -0,93% | - |
| 09.04.2026 | 26,58 | 27,67 | 26,27 | 27,45 | 3,20% | 59,00 |
| 08.04.2026 | 26,20 | 27,29 | 25,70 | 26,60 | 3,78% | 59,00 |
| 07.04.2026 | 26,18 | 26,42 | 25,47 | 25,63 | -0,27% | 7,00 |
| 02.04.2026 | 25,60 | 25,70 | 25,50 | 25,70 | 1,58% | - |
| 31.03.2026 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 30.03.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -1,17% | - |
| 27.03.2026 | 25,90 | 26,10 | 25,50 | 25,70 | 1,58% | - |
| 25.03.2026 | 25,30 | 25,50 | 25,30 | 25,30 | 0,80% | - |
| 24.03.2026 | 25,90 | 26,10 | 24,90 | 25,10 | -1,95% | - |
| 23.03.2026 | 25,10 | 26,00 | 24,90 | 25,60 | -4,83% | 30,00 |
| 18.03.2026 | 27,30 | 27,30 | 26,90 | 26,90 | 2,28% | 35,00 |
| 16.03.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -0,38% | - |
| 13.03.2026 | 26,10 | 26,80 | 26,10 | 26,40 | -0,38% | - |
| 12.03.2026 | 26,50 | 26,90 | 26,30 | 26,50 | -3,28% | 179,00 |
| 09.03.2026 | 27,60 | 27,60 | 27,00 | 27,40 | -2,49% | - |
| 05.03.2026 | 28,10 | 28,10 | 28,00 | 28,10 | 8,91% | - |
| 03.03.2026 | 26,00 | 26,40 | 25,80 | 25,80 | -0,39% | - |
| 02.03.2026 | 25,70 | 25,90 | 25,40 | 25,90 | -4,78% | - |
| 27.02.2026 | 27,30 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 26.02.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 25.02.2026 | 26,10 | 27,50 | 26,00 | 27,50 | 5,36% | 200,00 |
| 24.02.2026 | 26,00 | 26,30 | 25,70 | 26,10 | -1,51% | - |
| 20.02.2026 | 26,50 | 26,50 | 26,40 | 26,50 | -1,85% | - |
| 19.02.2026 | 27,20 | 27,70 | 26,80 | 27,00 | -3,23% | 20,00 |
| 18.02.2026 | 27,80 | 28,10 | 27,70 | 27,90 | 1,45% | 100,00 |
| 17.02.2026 | 23,20 | 28,50 | 23,00 | 27,50 | 19,05% | 478,00 |
| 16.02.2026 | 23,20 | 23,30 | 23,10 | 23,10 | 1,76% | - |
| 13.02.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 0,89% | - |
| 12.02.2026 | 22,70 | 23,20 | 22,30 | 22,50 | -7,79% | - |
| 11.02.2026 | 23,80 | 24,40 | 23,50 | 24,40 | 4,27% | - |
| 09.02.2026 | 22,80 | 23,40 | 22,50 | 23,40 | 12,50% | 110,00 |
| 06.02.2026 | 20,80 | 20,80 | 20,70 | 20,80 | -3,26% | - |
| 05.02.2026 | 22,60 | 22,80 | 21,50 | 21,50 | -5,29% | 4,00 |
| 04.02.2026 | 22,90 | 23,50 | 22,30 | 22,70 | 0,89% | 2.312,00 |
| 03.02.2026 | 24,20 | 24,40 | 22,30 | 22,50 | -8,16% | 50,00 |
| 02.02.2026 | 24,40 | 24,70 | 23,80 | 24,50 | -3,16% | 52,00 |
| 30.01.2026 | 25,10 | 25,40 | 24,90 | 25,30 | -0,39% | - |
| 29.01.2026 | 26,30 | 26,50 | 25,30 | 25,40 | -3,42% | - |
| 28.01.2026 | 26,50 | 26,60 | 25,90 | 26,30 | 1,54% | - |
| 27.01.2026 | 26,50 | 26,50 | 25,70 | 25,90 | -1,52% | - |
| 26.01.2026 | 26,60 | 26,80 | 25,90 | 26,30 | -2,23% | 32,00 |
| 23.01.2026 | 26,70 | 26,90 | 26,50 | 26,90 | 3,46% | 7,00 |
| 22.01.2026 | 26,20 | 26,50 | 25,50 | 26,00 | -1,52% | - |
| 21.01.2026 | 26,30 | 26,50 | 26,00 | 26,40 | 0,38% | - |
| 20.01.2026 | 26,60 | 27,20 | 25,50 | 26,30 | -1,13% | 75,00 |
| 19.01.2026 | 26,60 | 26,70 | 26,50 | 26,60 | -1,12% | 20,00 |
| 16.01.2026 | 27,10 | 27,60 | 26,70 | 26,90 | 0,75% | 10,00 |
| 15.01.2026 | 27,00 | 27,30 | 26,50 | 26,70 | -3,61% | - |
| 12.01.2026 | 26,90 | 27,90 | 26,80 | 27,70 | 1,47% | 126,00 |
| 09.01.2026 | 28,00 | 28,50 | 27,30 | 27,30 | -5,54% | 333,00 |
| 07.01.2026 | 29,90 | 30,50 | 28,70 | 28,90 | -2,03% | 250,00 |
| 06.01.2026 | 31,00 | 31,40 | 29,30 | 29,50 | -3,91% | - |
| 05.01.2026 | 30,20 | 30,70 | 29,70 | 30,70 | 0,66% | 8,00 |
| 02.01.2026 | 30,20 | 31,30 | 29,70 | 30,50 | 1,33% | 35,00 |
| 30.12.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 29.12.2025 | 30,30 | 30,80 | 30,00 | 30,30 | -1,30% | 540,00 |
| 23.12.2025 | 31,10 | 31,20 | 30,30 | 30,70 | -1,29% | - |
| 22.12.2025 | 31,20 | 31,20 | 31,00 | 31,10 | 1,30% | - |
| 19.12.2025 | 30,50 | 31,00 | 30,30 | 30,70 | 3,37% | - |
| 18.12.2025 | 29,70 | 29,80 | 29,70 | 29,70 | -3,57% | - |
| 17.12.2025 | 30,80 | 31,00 | 30,70 | 30,80 | -0,32% | - |
| 16.12.2025 | 30,90 | 30,90 | 30,80 | 30,90 | -0,64% | 150,00 |
| 15.12.2025 | 32,40 | 32,90 | 30,70 | 31,10 | -5,47% | 113,00 |
| 12.12.2025 | 33,40 | 33,70 | 32,30 | 32,90 | -4,64% | - |
| 11.12.2025 | 34,30 | 34,60 | 34,00 | 34,50 | -2,54% | - |
| 10.12.2025 | 36,00 | 36,30 | 35,10 | 35,40 | -0,84% | - |
| 08.12.2025 | 37,00 | 37,20 | 34,70 | 35,70 | -6,79% | 100,00 |
| 05.12.2025 | 37,50 | 38,30 | 37,50 | 38,30 | 2,68% | - |
| 04.12.2025 | 36,60 | 37,90 | 36,50 | 37,30 | 3,32% | 1,00 |