40,950$
3,46%
Echtzeit-Aktienkurs eToro Group Ltd.
Bid:
Ask:
Aktienkurse zur eToro Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,60 | 41,51 | 39,60 | 40,85 | 3,13% | 1.063.125,00 |
| 21.05.2026 | 39,54 | 39,71 | 38,36 | 39,61 | 0,05% | 725.236,00 |
| 20.05.2026 | 39,91 | 40,20 | 39,12 | 39,59 | -0,55% | 975.375,00 |
| 19.05.2026 | 40,73 | 40,84 | 39,71 | 39,81 | -2,23% | 891.811,00 |
| 18.05.2026 | 40,04 | 41,16 | 39,81 | 40,72 | 0,32% | 893.204,00 |
| 15.05.2026 | 41,56 | 41,87 | 40,32 | 40,59 | -2,38% | 1.085.521,00 |
| 14.05.2026 | 41,00 | 41,87 | 39,75 | 41,58 | 0,70% | 1.910.707,00 |
| 13.05.2026 | 37,87 | 41,30 | 37,49 | 41,29 | 9,78% | 2.827.663,00 |
| 12.05.2026 | 38,39 | 38,46 | 35,55 | 37,61 | -2,94% | 3.579.810,00 |
| 11.05.2026 | 38,36 | 39,65 | 37,56 | 38,75 | 0,96% | 2.474.227,00 |
| 08.05.2026 | 38,30 | 38,62 | 37,38 | 38,38 | 0,37% | 1.073.411,00 |
| 07.05.2026 | 38,78 | 39,48 | 37,90 | 38,24 | -0,96% | 839.127,00 |
| 06.05.2026 | 39,01 | 39,16 | 38,02 | 38,61 | -0,77% | 631.574,00 |
| 05.05.2026 | 38,09 | 39,15 | 37,66 | 38,91 | 1,57% | 1.372.803,00 |
| 04.05.2026 | 36,72 | 38,69 | 36,63 | 38,31 | 3,79% | 1.373.580,00 |
| 01.05.2026 | 36,01 | 37,42 | 35,99 | 36,91 | 3,74% | 740.127,00 |
| 30.04.2026 | 35,75 | 36,23 | 35,44 | 35,58 | -0,48% | 1.056.589,00 |
| 29.04.2026 | 36,30 | 36,59 | 34,95 | 35,75 | -2,32% | 893.691,00 |
| 28.04.2026 | 36,14 | 36,66 | 36,06 | 36,60 | 0,58% | 669.387,00 |
| 27.04.2026 | 36,39 | 36,70 | 35,91 | 36,39 | -0,63% | 553.479,00 |
| 24.04.2026 | 37,18 | 37,55 | 36,44 | 36,62 | -1,00% | 521.215,00 |
| 23.04.2026 | 37,46 | 37,65 | 36,27 | 36,99 | -1,75% | 700.724,00 |
| 22.04.2026 | 37,74 | 38,19 | 37,10 | 37,65 | 0,78% | 838.325,00 |
| 21.04.2026 | 38,75 | 38,94 | 37,19 | 37,36 | -4,06% | 2.139.028,00 |
| 20.04.2026 | 37,22 | 39,44 | 37,00 | 38,94 | 3,40% | 2.707.990,00 |
| 17.04.2026 | 38,50 | 38,68 | 37,44 | 37,66 | -0,89% | 1.325.549,00 |
| 16.04.2026 | 37,61 | 38,03 | 36,68 | 38,00 | 2,90% | 2.400.702,00 |
| 15.04.2026 | 35,56 | 37,26 | 35,12 | 36,93 | 6,37% | 2.920.956,00 |
| 14.04.2026 | 33,69 | 34,79 | 33,69 | 34,72 | 4,23% | 1.389.167,00 |
| 13.04.2026 | 31,91 | 33,42 | 31,46 | 33,31 | 4,39% | 1.070.346,00 |
| 10.04.2026 | 32,88 | 32,88 | 31,26 | 31,91 | -0,47% | 850.671,00 |
| 09.04.2026 | 31,04 | 32,43 | 30,58 | 32,06 | 3,29% | 1.153.168,00 |
| 08.04.2026 | 31,26 | 31,99 | 30,85 | 31,04 | 4,79% | 1.067.487,00 |
| 07.04.2026 | 30,21 | 30,36 | 29,25 | 29,62 | -1,86% | 563.605,00 |
| 06.04.2026 | 29,62 | 30,68 | 29,62 | 30,18 | 1,00% | 755.749,00 |
| 02.04.2026 | 29,30 | 30,16 | 28,64 | 29,88 | -0,43% | 736.111,00 |
| 01.04.2026 | 30,95 | 30,99 | 29,90 | 30,01 | -0,07% | 850.038,00 |
| 31.03.2026 | 29,00 | 30,17 | 29,00 | 30,03 | 3,91% | 1.066.580,00 |
| 30.03.2026 | 29,15 | 29,70 | 28,44 | 28,90 | -0,52% | 670.207,00 |
| 27.03.2026 | 29,89 | 30,10 | 28,92 | 29,05 | -3,33% | 964.130,00 |
| 26.03.2026 | 29,02 | 30,60 | 29,02 | 30,05 | 1,18% | 809.440,00 |
| 25.03.2026 | 29,69 | 30,10 | 29,16 | 29,70 | 1,19% | 693.662,00 |
| 24.03.2026 | 29,72 | 29,88 | 28,79 | 29,35 | -2,00% | 936.611,00 |
| 23.03.2026 | 29,44 | 30,66 | 29,21 | 29,95 | 1,77% | 978.959,00 |
| 20.03.2026 | 29,27 | 29,66 | 28,87 | 29,43 | 0,17% | 1.331.087,00 |
| 19.03.2026 | 29,59 | 30,14 | 29,09 | 29,38 | -2,20% | 993.957,00 |
| 18.03.2026 | 31,14 | 31,42 | 30,01 | 30,04 | -3,53% | 620.232,00 |
| 17.03.2026 | 30,54 | 31,56 | 30,54 | 31,14 | 1,93% | 429.238,00 |
| 16.03.2026 | 30,46 | 31,40 | 30,36 | 30,55 | 1,46% | 829.350,00 |
| 13.03.2026 | 30,43 | 30,70 | 29,82 | 30,11 | 0,43% | 921.762,00 |
| 12.03.2026 | 30,90 | 31,13 | 29,71 | 29,98 | -2,98% | 1.187.067,00 |
| 11.03.2026 | 30,67 | 31,47 | 30,28 | 30,90 | -0,39% | 1.132.760,00 |
| 10.03.2026 | 31,60 | 32,19 | 30,88 | 31,02 | -1,77% | 1.702.171,00 |
| 09.03.2026 | 31,50 | 32,72 | 30,84 | 31,58 | -0,75% | 1.511.002,00 |
| 06.03.2026 | 32,27 | 32,62 | 31,21 | 31,82 | -2,69% | 815.025,00 |
| 05.03.2026 | 32,75 | 33,17 | 32,28 | 32,70 | 0,18% | 793.815,00 |
| 04.03.2026 | 31,49 | 33,48 | 31,49 | 32,64 | 3,65% | 1.948.111,00 |
| 03.03.2026 | 30,19 | 31,90 | 29,67 | 31,49 | 2,67% | 1.437.981,00 |
| 02.03.2026 | 30,12 | 31,34 | 30,02 | 30,67 | 0,00% | 873.594,00 |
| 27.02.2026 | 31,82 | 31,83 | 30,10 | 30,67 | -4,99% | 1.106.989,00 |
| 26.02.2026 | 32,59 | 33,25 | 31,60 | 32,28 | -0,49% | 997.989,00 |
| 25.02.2026 | 31,26 | 33,22 | 30,97 | 32,44 | 5,53% | 2.314.132,00 |
| 24.02.2026 | 30,54 | 31,04 | 30,17 | 30,74 | 0,65% | 1.418.015,00 |
| 23.02.2026 | 30,64 | 30,95 | 30,03 | 30,54 | -2,05% | 1.065.378,00 |
| 20.02.2026 | 31,03 | 31,70 | 30,68 | 31,18 | 0,58% | 1.350.503,00 |
| 19.02.2026 | 31,20 | 31,70 | 30,28 | 31,00 | -2,64% | 1.793.305,00 |
| 18.02.2026 | 32,42 | 33,60 | 31,55 | 31,84 | -3,72% | 1.952.538,00 |
| 17.02.2026 | 31,41 | 33,88 | 30,92 | 33,07 | 20,43% | 5.102.173,00 |
| 13.02.2026 | 26,79 | 28,52 | 26,79 | 27,46 | 2,69% | 2.217.352,00 |
| 12.02.2026 | 26,94 | 27,57 | 26,39 | 26,74 | -0,74% | 1.968.021,00 |
| 11.02.2026 | 28,46 | 28,46 | 26,81 | 26,94 | -4,74% | 1.459.277,00 |
| 10.02.2026 | 28,15 | 29,29 | 28,07 | 28,28 | 0,28% | 1.005.773,00 |
| 09.02.2026 | 27,06 | 28,29 | 26,90 | 28,20 | 4,41% | 962.426,00 |
| 06.02.2026 | 25,32 | 27,09 | 25,25 | 27,01 | 9,09% | 1.560.762,00 |
| 05.02.2026 | 26,15 | 26,80 | 24,74 | 24,76 | -6,71% | 2.248.890,00 |
| 04.02.2026 | 26,62 | 27,74 | 26,24 | 26,54 | -1,89% | 1.580.873,00 |
| 03.02.2026 | 28,38 | 28,45 | 26,40 | 27,05 | -4,92% | 2.857.882,00 |
| 02.02.2026 | 28,70 | 29,30 | 28,34 | 28,45 | -3,23% | 1.445.874,00 |
| 30.01.2026 | 29,84 | 30,50 | 29,05 | 29,40 | -2,71% | 1.814.641,00 |
| 29.01.2026 | 31,37 | 31,69 | 29,87 | 30,22 | -3,76% | 1.476.613,00 |
| 28.01.2026 | 31,90 | 31,90 | 30,85 | 31,40 | -0,22% | 1.045.412,00 |
| 27.01.2026 | 31,26 | 31,71 | 30,72 | 31,47 | 0,58% | 890.399,00 |
| 26.01.2026 | 31,12 | 31,68 | 30,81 | 31,29 | -0,57% | 796.036,00 |
| 23.01.2026 | 31,14 | 31,86 | 31,00 | 31,47 | 1,19% | 1.092.197,00 |
| 22.01.2026 | 30,76 | 31,37 | 30,58 | 31,10 | 1,77% | 832.101,00 |
| 21.01.2026 | 30,93 | 31,27 | 30,01 | 30,56 | -0,81% | 863.130,00 |
| 20.01.2026 | 30,14 | 31,89 | 29,68 | 30,81 | -1,66% | 1.652.209,00 |
| 16.01.2026 | 31,45 | 31,73 | 31,00 | 31,33 | 0,19% | 1.067.147,00 |
| 15.01.2026 | 31,50 | 32,40 | 30,67 | 31,27 | -0,16% | 1.979.004,00 |
| 14.01.2026 | 31,28 | 32,02 | 30,95 | 31,32 | 0,38% | 1.607.207,00 |
| 13.01.2026 | 31,75 | 32,19 | 30,90 | 31,20 | -2,38% | 1.385.004,00 |
| 12.01.2026 | 31,62 | 32,68 | 31,42 | 31,96 | 1,08% | 1.221.539,00 |
| 09.01.2026 | 32,70 | 33,17 | 31,53 | 31,62 | -2,80% | 1.106.679,00 |
| 08.01.2026 | 33,44 | 33,65 | 32,53 | 32,53 | -2,25% | 1.126.410,00 |
| 07.01.2026 | 35,00 | 35,00 | 33,24 | 33,28 | -5,05% | 1.488.304,00 |
| 06.01.2026 | 36,50 | 36,86 | 34,32 | 35,05 | -3,42% | 1.764.570,00 |
| 05.01.2026 | 35,10 | 36,65 | 34,63 | 36,29 | 1,71% | 1.408.275,00 |
| 02.01.2026 | 36,04 | 36,15 | 34,81 | 35,68 | 1,57% | 825.336,00 |
| 31.12.2025 | 35,41 | 35,78 | 35,07 | 35,13 | -1,15% | 1.151.308,00 |
| 30.12.2025 | 35,75 | 36,16 | 35,48 | 35,54 | -0,36% | 853.265,00 |