1,670€
-0,48%
Echtzeit-Aktienkurs EURO.FINTECH IPO 1 EO-01
Bid:
Ask:
Aktienkurse zur EURO.FINTECH IPO 1 EO-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,17% | - |
| 16.05.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 0,29% | - |
| 15.05.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,17% | - |
| 14.05.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,29% | - |
| 13.05.2024 | 1,80 | 1,80 | 1,73 | 1,73 | -0,75% | - |
| 10.05.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,29% | - |
| 09.05.2024 | 1,74 | 1,74 | 1,71 | 1,74 | 0,12% | - |
| 08.05.2024 | 1,74 | 1,74 | 1,73 | 1,74 | -0,40% | - |
| 07.05.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,81% | - |
| 06.05.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,17% | - |
| 03.05.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 0,64% | - |
| 02.05.2024 | 1,70 | 1,72 | 1,68 | 1,72 | 1,06% | - |
| 30.04.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 29.04.2024 | 1,59 | 1,72 | 1,59 | 1,71 | 2,89% | - |
| 26.04.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,30% | - |
| 25.04.2024 | 1,60 | 1,68 | 1,60 | 1,67 | -0,54% | - |
| 24.04.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -0,71% | - |
| 23.04.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,12% | - |
| 22.04.2024 | 1,62 | 1,71 | 1,62 | 1,69 | 0,00% | - |
| 19.04.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 18.04.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,66% | - |
| 17.04.2024 | 1,64 | 1,72 | 1,64 | 1,67 | -2,39% | - |
| 16.04.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 15.04.2024 | 1,66 | 1,74 | 1,66 | 1,72 | -0,63% | - |
| 12.04.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 0,17% | - |
| 11.04.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,69% | - |
| 10.04.2024 | 1,66 | 1,75 | 1,66 | 1,74 | 0,75% | - |
| 09.04.2024 | 1,73 | 1,73 | 1,71 | 1,73 | 0,06% | - |
| 08.04.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,23% | - |
| 05.04.2024 | 1,73 | 1,73 | 1,71 | 1,73 | -0,23% | - |
| 04.04.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,64% | - |
| 03.04.2024 | 1,66 | 1,74 | 1,66 | 1,72 | -0,41% | - |
| 02.04.2024 | 1,66 | 1,79 | 1,66 | 1,73 | -0,40% | - |
| 28.03.2024 | 1,67 | 1,74 | 1,67 | 1,73 | -0,12% | - |
| 27.03.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,12% | - |
| 26.03.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,00% | - |
| 25.03.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,76% | - |
| 22.03.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,58% | - |
| 21.03.2024 | 1,66 | 1,73 | 1,66 | 1,71 | -0,87% | - |
| 20.03.2024 | 1,64 | 1,73 | 1,64 | 1,73 | 1,17% | 4.080,00 |
| 19.03.2024 | 1,73 | 1,74 | 1,65 | 1,71 | -1,73% | - |
| 18.03.2024 | 1,62 | 1,77 | 1,62 | 1,74 | 2,78% | - |
| 15.03.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 0,00% | - |
| 14.03.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 0,30% | - |
| 13.03.2024 | 1,59 | 1,68 | 1,59 | 1,68 | 1,26% | - |
| 12.03.2024 | 1,69 | 1,73 | 1,64 | 1,66 | -1,83% | - |
| 11.03.2024 | 1,71 | 1,74 | 1,69 | 1,69 | -1,17% | - |
| 08.03.2024 | 1,68 | 1,73 | 1,67 | 1,71 | 1,66% | - |
| 07.03.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 3,25% | - |
| 06.03.2024 | 1,55 | 1,69 | 1,55 | 1,63 | 1,05% | - |
| 05.03.2024 | 1,63 | 1,65 | 1,61 | 1,62 | -0,92% | - |
| 04.03.2024 | 1,61 | 1,69 | 1,61 | 1,63 | -2,69% | - |
| 01.03.2024 | 1,68 | 1,70 | 1,66 | 1,68 | -0,59% | - |
| 29.02.2024 | 1,61 | 1,79 | 1,61 | 1,69 | 4,14% | - |
| 28.02.2024 | 1,71 | 1,80 | 1,58 | 1,62 | -9,25% | - |
| 27.02.2024 | 1,60 | 1,80 | 1,60 | 1,78 | 7,22% | - |
| 26.02.2024 | 1,62 | 1,69 | 1,62 | 1,66 | -1,01% | - |
| 23.02.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,47% | - |
| 22.02.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 1,20% | - |
| 21.02.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,48% | - |
| 20.02.2024 | 1,68 | 1,70 | 1,66 | 1,66 | -1,19% | - |
| 19.02.2024 | 1,61 | 1,70 | 1,61 | 1,68 | 0,30% | - |
| 16.02.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 0,00% | - |
| 15.02.2024 | 1,64 | 1,71 | 1,62 | 1,68 | 1,82% | - |
| 14.02.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 1,54% | - |
| 13.02.2024 | 1,65 | 1,67 | 1,60 | 1,62 | -2,11% | - |
| 12.02.2024 | 1,58 | 1,68 | 1,58 | 1,66 | 0,42% | - |
| 09.02.2024 | 1,58 | 1,67 | 1,57 | 1,65 | 0,00% | - |
| 08.02.2024 | 1,58 | 1,68 | 1,58 | 1,65 | 0,61% | - |
| 07.02.2024 | 1,62 | 1,65 | 1,61 | 1,64 | 1,11% | - |
| 06.02.2024 | 1,53 | 1,63 | 1,53 | 1,62 | 1,38% | - |
| 05.02.2024 | 1,61 | 1,64 | 1,59 | 1,60 | -1,24% | - |
| 02.02.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 0,62% | - |
| 01.02.2024 | 1,58 | 1,62 | 1,54 | 1,61 | 1,58% | - |
| 31.01.2024 | 1,57 | 1,62 | 1,57 | 1,58 | 0,32% | - |
| 30.01.2024 | 1,52 | 1,58 | 1,52 | 1,58 | -0,32% | - |
| 29.01.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,75% | - |
| 26.01.2024 | 1,64 | 1,71 | 1,53 | 1,60 | -6,73% | - |
| 25.01.2024 | 1,61 | 1,74 | 1,61 | 1,71 | 2,09% | - |
| 24.01.2024 | 1,70 | 1,71 | 1,67 | 1,68 | -1,35% | - |
| 23.01.2024 | 1,70 | 1,77 | 1,69 | 1,70 | -3,80% | - |
| 22.01.2024 | 1,72 | 1,81 | 1,72 | 1,77 | -1,23% | - |
| 19.01.2024 | 1,76 | 1,82 | 1,76 | 1,79 | -2,08% | - |
| 18.01.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -0,54% | - |
| 17.01.2024 | 1,86 | 1,87 | 1,82 | 1,84 | -1,77% | - |
| 16.01.2024 | 1,79 | 1,90 | 1,79 | 1,87 | 0,43% | - |
| 15.01.2024 | 1,79 | 1,87 | 1,79 | 1,86 | -0,16% | - |
| 12.01.2024 | 1,86 | 1,89 | 1,86 | 1,86 | -0,27% | - |
| 11.01.2024 | 1,87 | 1,89 | 1,86 | 1,87 | -0,37% | - |
| 10.01.2024 | 1,82 | 1,90 | 1,82 | 1,88 | -1,06% | - |
| 09.01.2024 | 1,82 | 1,91 | 1,82 | 1,90 | 0,11% | - |
| 08.01.2024 | 1,88 | 1,92 | 1,88 | 1,89 | 0,69% | - |
| 05.01.2024 | 1,85 | 1,93 | 1,85 | 1,88 | -2,59% | - |
| 04.01.2024 | 1,79 | 1,96 | 1,79 | 1,93 | 3,04% | - |
| 03.01.2024 | 1,81 | 1,89 | 1,81 | 1,87 | -0,79% | - |
| 02.01.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,69% | - |
| 29.12.2023 | 1,87 | 1,89 | 1,87 | 1,88 | -0,16% | 4.120,00 |
| 28.12.2023 | 1,88 | 1,89 | 1,87 | 1,88 | -0,37% | - |
| 27.12.2023 | 1,85 | 1,92 | 1,85 | 1,89 | -2,33% | - |
| 22.12.2023 | 1,90 | 1,93 | 1,90 | 1,93 | 1,47% | - |