1,735€
0,06%
Echtzeit-Aktienkurs European FinTech IPO Company 1 B.V.
Bid:
Ask:
Aktienkurse zur European FinTech IPO Company 1 B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,12% | - |
| 03.05.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,34% | 58.817,00 |
| 02.05.2024 | 1,67 | 1,74 | 1,66 | 1,74 | 1,40% | 42.239,00 |
| 30.04.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,94% | 10.144,00 |
| 29.04.2024 | 1,68 | 1,72 | 1,65 | 1,70 | 1,92% | 18.757,00 |
| 26.04.2024 | 1,66 | 1,69 | 1,65 | 1,67 | -0,12% | 3.592.328,00 |
| 25.04.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -1,18% | 7.781,00 |
| 24.04.2024 | 1,68 | 1,71 | 1,66 | 1,69 | -0,59% | 12.301,00 |
| 23.04.2024 | 1,72 | 1,72 | 1,68 | 1,70 | 1,19% | 3.206,00 |
| 22.04.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -1,18% | 1.716,00 |
| 19.04.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,80% | 19.172,00 |
| 18.04.2024 | 1,70 | 1,70 | 1,66 | 1,67 | 0,48% | 9.353,00 |
| 17.04.2024 | 1,70 | 1,73 | 1,66 | 1,66 | -3,82% | 27.683,00 |
| 16.04.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | 21.130,00 |
| 15.04.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -1,04% | 12.577,00 |
| 12.04.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 0,70% | 18.666,00 |
| 11.04.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,15% | 9.395,00 |
| 10.04.2024 | 1,74 | 1,75 | 1,72 | 1,74 | 0,23% | 13.780,00 |
| 09.04.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | 17.027,00 |
| 08.04.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,47% | 12.076,00 |
| 05.04.2024 | 1,71 | 1,74 | 1,71 | 1,71 | -0,23% | 15.596,00 |
| 04.04.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 0,70% | 33.333,00 |
| 03.04.2024 | 1,72 | 1,75 | 1,69 | 1,70 | -0,93% | 40.060,00 |
| 02.04.2024 | 1,75 | 1,78 | 1,72 | 1,72 | -0,29% | 71.469,00 |
| 28.03.2024 | 1,74 | 1,75 | 1,72 | 1,73 | 0,58% | 30.125,00 |
| 27.03.2024 | 1,71 | 1,75 | 1,71 | 1,72 | 0,29% | 25.854,00 |
| 26.03.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -1,72% | 18.422,00 |
| 25.03.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 2,05% | 18.492,00 |
| 22.03.2024 | 1,71 | 1,74 | 1,71 | 1,71 | 0,29% | 33.193,00 |
| 21.03.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,73% | 13.869,00 |
| 20.03.2024 | 1,71 | 1,73 | 1,68 | 1,73 | 1,76% | 40.129,00 |
| 19.03.2024 | 1,71 | 1,74 | 1,68 | 1,70 | -0,87% | 65.918,00 |
| 18.03.2024 | 1,68 | 1,79 | 1,68 | 1,72 | 2,39% | 143.284,00 |
| 15.03.2024 | 1,67 | 1,71 | 1,67 | 1,68 | -0,30% | 15.677,00 |
| 14.03.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 0,60% | 36.709,00 |
| 13.03.2024 | 1,68 | 1,69 | 1,65 | 1,67 | 1,21% | 43.018,00 |
| 12.03.2024 | 1,70 | 1,74 | 1,64 | 1,65 | -2,08% | 98.198,00 |
| 11.03.2024 | 1,69 | 1,75 | 1,69 | 1,69 | -0,88% | 79.058,00 |
| 08.03.2024 | 1,70 | 1,72 | 1,67 | 1,70 | 1,19% | 65.867,00 |
| 07.03.2024 | 1,65 | 1,70 | 1,65 | 1,68 | 3,38% | 70.080,00 |
| 06.03.2024 | 1,61 | 1,70 | 1,61 | 1,63 | 1,25% | 127.360,00 |
| 05.03.2024 | 1,65 | 1,65 | 1,60 | 1,61 | -2,13% | 50.088,00 |
| 04.03.2024 | 1,68 | 1,68 | 1,60 | 1,64 | -2,38% | 75.741,00 |
| 01.03.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -0,59% | 36.388,00 |
| 29.02.2024 | 1,65 | 1,78 | 1,62 | 1,69 | 7,64% | 179.851,00 |
| 28.02.2024 | 1,79 | 1,81 | 1,57 | 1,57 | -11,80% | 402.945,00 |
| 27.02.2024 | 1,68 | 1,80 | 1,68 | 1,78 | 6,59% | 194.914,00 |
| 26.02.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,47% | 17.342,00 |
| 23.02.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 1,50% | 20.399,00 |
| 22.02.2024 | 1,67 | 1,70 | 1,67 | 1,67 | 0,60% | 26.049,00 |
| 21.02.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 10.769,00 |
| 20.02.2024 | 1,66 | 1,70 | 1,65 | 1,68 | 1,20% | 33.564,00 |
| 19.02.2024 | 1,66 | 1,71 | 1,66 | 1,66 | -1,19% | 37.602,00 |
| 16.02.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,51% | 25.304,00 |
| 15.02.2024 | 1,66 | 1,70 | 1,62 | 1,66 | 1,53% | 95.077,00 |
| 14.02.2024 | 1,65 | 1,68 | 1,62 | 1,63 | 1,87% | 42.688,00 |
| 13.02.2024 | 1,63 | 1,67 | 1,60 | 1,60 | -2,44% | 16.724,00 |
| 12.02.2024 | 1,63 | 1,68 | 1,62 | 1,64 | -1,20% | 83.930,00 |
| 09.02.2024 | 1,65 | 1,67 | 1,63 | 1,66 | 0,30% | 17.904,00 |
| 08.02.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 1,22% | 41.798,00 |
| 07.02.2024 | 1,64 | 1,66 | 1,61 | 1,64 | 1,55% | 51.307,00 |
| 06.02.2024 | 1,59 | 1,63 | 1,58 | 1,61 | 1,26% | 26.452,00 |
| 05.02.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,24% | 47.807,00 |
| 02.02.2024 | 1,62 | 1,63 | 1,57 | 1,61 | -0,62% | 43.060,00 |
| 01.02.2024 | 1,61 | 1,62 | 1,55 | 1,62 | 2,86% | 79.989,00 |
| 31.01.2024 | 1,60 | 1,62 | 1,57 | 1,58 | 0,00% | 51.185,00 |
| 30.01.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,32% | 38.833,00 |
| 29.01.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -1,88% | 58.929,00 |
| 26.01.2024 | 1,72 | 1,72 | 1,52 | 1,60 | -5,88% | 299.879,00 |
| 25.01.2024 | 1,69 | 1,74 | 1,64 | 1,70 | 1,80% | 151.282,00 |
| 24.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | 158.933,00 |
| 23.01.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -3,98% | 121.158,00 |
| 22.01.2024 | 1,79 | 1,81 | 1,76 | 1,76 | -1,95% | 30.490,00 |
| 19.01.2024 | 1,83 | 1,83 | 1,77 | 1,80 | -1,37% | 84.931,00 |
| 18.01.2024 | 1,83 | 1,83 | 1,81 | 1,82 | -0,27% | 122.657,00 |
| 17.01.2024 | 1,87 | 1,87 | 1,82 | 1,83 | -1,62% | 32.407,00 |
| 16.01.2024 | 1,85 | 1,90 | 1,81 | 1,86 | -0,80% | 81.598,00 |
| 15.01.2024 | 1,87 | 1,87 | 1,86 | 1,87 | 0,27% | 32.472,00 |
| 12.01.2024 | 1,87 | 1,89 | 1,86 | 1,87 | -0,27% | 14.058,00 |
| 11.01.2024 | 1,89 | 1,90 | 1,86 | 1,87 | -0,80% | 29.434,00 |
| 10.01.2024 | 1,90 | 1,90 | 1,87 | 1,89 | -0,26% | 16.760,00 |
| 09.01.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 0,53% | 30.116,00 |
| 08.01.2024 | 1,90 | 1,91 | 1,87 | 1,88 | 0,27% | 45.314,00 |
| 05.01.2024 | 1,90 | 1,90 | 1,86 | 1,88 | -1,83% | 52.728,00 |
| 04.01.2024 | 1,87 | 1,95 | 1,87 | 1,91 | 2,41% | 107.144,00 |
| 03.01.2024 | 1,90 | 1,90 | 1,85 | 1,87 | -0,80% | 35.883,00 |
| 02.01.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,53% | 27.401,00 |
| 29.12.2023 | 1,87 | 1,90 | 1,87 | 1,89 | 0,00% | 48.316,00 |
| 28.12.2023 | 1,88 | 1,90 | 1,87 | 1,89 | 0,00% | 38.416,00 |
| 27.12.2023 | 1,91 | 1,91 | 1,86 | 1,89 | -2,33% | 236.163,00 |
| 22.12.2023 | 1,94 | 1,94 | 1,91 | 1,94 | 1,31% | 148.352,00 |
| 21.12.2023 | 1,90 | 1,92 | 1,88 | 1,91 | 0,53% | 50.344,00 |
| 20.12.2023 | 1,92 | 1,92 | 1,87 | 1,90 | -1,04% | 89.752,00 |
| 19.12.2023 | 1,93 | 1,93 | 1,89 | 1,92 | 1,32% | 50.267,00 |
| 18.12.2023 | 1,97 | 1,98 | 1,86 | 1,90 | -3,56% | 383.741,00 |
| 15.12.2023 | 2,00 | 2,02 | 1,93 | 1,97 | -1,75% | 177.558,00 |
| 14.12.2023 | 2,02 | 2,07 | 1,99 | 2,00 | -0,99% | 235.051,00 |
| 13.12.2023 | 2,01 | 2,02 | 1,99 | 2,02 | 0,00% | 81.786,00 |
| 12.12.2023 | 2,03 | 2,03 | 2,01 | 2,02 | -0,49% | 21.601,00 |
| 11.12.2023 | 2,03 | 2,03 | 2,01 | 2,03 | 0,50% | 36.681,00 |