1,722€
6,03%
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 | 1,60 | 1,63 | 1,60 | 1,63 | 0,12% | - |
| 16.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,31% | - |
| 15.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,96% | - |
| 14.05.2024 | 1,58 | 1,62 | 1,58 | 1,62 | -0,12% | - |
| 13.05.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 2,66% | - |
| 10.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 09.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 08.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,97% | - |
| 07.05.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 0,37% | - |
| 06.05.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 1,13% | - |
| 03.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,65% | - |
| 02.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,91% | - |
| 30.04.2024 | 1,55 | 1,80 | 1,55 | 1,64 | 4,87% | 100,00 |
| 29.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,52% | - |
| 26.04.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -0,51% | - |
| 25.04.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 24.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 23.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 22.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 19.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 18.04.2024 | 1,51 | 1,57 | 1,51 | 1,57 | -1,88% | - |
| 17.04.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 2,04% | - |
| 16.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,33% | - |
| 15.04.2024 | 1,59 | 1,62 | 1,59 | 1,62 | -0,49% | - |
| 12.04.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 2,26% | - |
| 11.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 10.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,21% | - |
| 09.04.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 4,10% | - |
| 08.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,34% | - |
| 05.04.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -0,86% | - |
| 04.04.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,49% | - |
| 03.04.2024 | 1,57 | 1,62 | 1,57 | 1,61 | -1,47% | - |
| 02.04.2024 | 1,65 | 1,65 | 1,63 | 1,63 | 0,93% | - |
| 28.03.2024 | 1,57 | 1,62 | 1,57 | 1,62 | -0,62% | - |
| 27.03.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 0,62% | - |
| 26.03.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -0,31% | - |
| 25.03.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,31% | - |
| 22.03.2024 | 1,55 | 1,62 | 1,55 | 1,62 | -0,31% | - |
| 21.03.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | - |
| 20.03.2024 | 1,55 | 1,58 | 1,55 | 1,58 | -2,47% | 510,00 |
| 19.03.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 2,21% | - |
| 18.03.2024 | 1,53 | 1,59 | 1,53 | 1,59 | -0,63% | - |
| 15.03.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,57% | - |
| 14.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.03.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 1,30% | - |
| 12.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,85% | - |
| 11.03.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 3,27% | - |
| 08.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 07.03.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 1,29% | - |
| 06.03.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 1,97% | - |
| 05.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 04.03.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 0,96% | - |
| 01.03.2024 | 1,54 | 1,60 | 1,54 | 1,56 | 0,00% | - |
| 29.02.2024 | 1,42 | 1,56 | 1,42 | 1,56 | -4,01% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -2,41% | - |
| 27.02.2024 | 1,52 | 1,66 | 1,52 | 1,66 | 6,07% | - |
| 26.02.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -0,32% | - |
| 23.02.2024 | 1,52 | 1,57 | 1,52 | 1,57 | -0,32% | - |
| 22.02.2024 | 1,51 | 1,58 | 1,51 | 1,58 | 0,32% | - |
| 21.02.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 1,29% | - |
| 20.02.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 19.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,65% | - |
| 16.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,90% | - |
| 15.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -0,32% | - |
| 14.02.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,65% | - |
| 13.02.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -0,64% | - |
| 12.02.2024 | 1,51 | 1,56 | 1,51 | 1,56 | -0,32% | - |
| 09.02.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 1,30% | - |
| 08.02.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 5,48% | - |
| 07.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 06.02.2024 | 1,44 | 1,49 | 1,44 | 1,49 | -1,00% | - |
| 05.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,01% | - |
| 02.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 01.02.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,37% | - |
| 31.01.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 30.01.2024 | 1,42 | 1,48 | 1,42 | 1,48 | -1,01% | - |
| 29.01.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 26.01.2024 | 1,55 | 1,58 | 1,50 | 1,50 | -1,32% | - |
| 25.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 24.01.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -1,86% | - |
| 23.01.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -5,57% | - |
| 22.01.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 19.01.2024 | 1,67 | 1,70 | 1,67 | 1,70 | -1,73% | - |
| 18.01.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,47% | - |
| 17.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 16.01.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -0,85% | - |
| 15.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | - |
| 12.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 11.01.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 0,56% | - |
| 10.01.2024 | 1,74 | 1,78 | 1,74 | 1,78 | -0,56% | - |
| 09.01.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 1,13% | - |
| 08.01.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,57% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,62% | - |
| 04.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,65% | - |
| 03.01.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 0,85% | - |
| 02.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,44% | - |
| 29.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 28.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 27.12.2023 | 1,79 | 1,79 | 1,78 | 1,78 | 1,14% | - |
| 22.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |