102,940$
1,11%
Echtzeit-Aktienkurs Euronet Worldwide
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 102,04 | 103,19 | 101,84 | 102,96 | 1,10% | 174.236,00 |
| 18.04.2024 | 101,40 | 102,61 | 100,92 | 101,84 | 0,48% | 215.921,00 |
| 17.04.2024 | 102,53 | 104,27 | 101,22 | 101,35 | -0,20% | 110.185,00 |
| 16.04.2024 | 101,09 | 102,61 | 100,51 | 101,55 | -0,18% | 182.333,00 |
| 15.04.2024 | 104,55 | 104,95 | 100,94 | 101,74 | -2,33% | 227.310,00 |
| 12.04.2024 | 105,36 | 106,20 | 103,41 | 104,16 | -1,82% | 228.040,00 |
| 11.04.2024 | 106,27 | 107,07 | 104,16 | 106,09 | -0,09% | 318.690,00 |
| 10.04.2024 | 108,80 | 108,80 | 105,77 | 106,19 | -3,79% | 322.921,00 |
| 09.04.2024 | 109,40 | 110,57 | 108,74 | 110,37 | 1,35% | 180.881,00 |
| 08.04.2024 | 108,90 | 109,03 | 108,01 | 108,90 | 0,72% | 102.542,00 |
| 05.04.2024 | 106,33 | 108,32 | 106,33 | 108,12 | 1,35% | 167.962,00 |
| 04.04.2024 | 107,00 | 108,38 | 106,32 | 106,68 | -0,29% | 154.848,00 |
| 03.04.2024 | 106,89 | 108,14 | 106,80 | 106,99 | -0,21% | 180.387,00 |
| 02.04.2024 | 107,75 | 107,75 | 106,18 | 107,21 | -1,31% | 203.484,00 |
| 01.04.2024 | 110,00 | 110,00 | 108,32 | 108,63 | -1,18% | 255.820,00 |
| 28.03.2024 | 111,02 | 111,82 | 108,84 | 109,93 | -1,09% | 279.268,00 |
| 27.03.2024 | 109,95 | 111,19 | 109,80 | 111,14 | 1,88% | 172.054,00 |
| 26.03.2024 | 109,68 | 110,14 | 108,42 | 109,09 | 0,28% | 151.972,00 |
| 25.03.2024 | 108,51 | 109,00 | 108,08 | 108,79 | 0,10% | 137.204,00 |
| 22.03.2024 | 109,73 | 110,83 | 108,12 | 108,68 | -1,23% | 162.051,00 |
| 21.03.2024 | 109,20 | 110,71 | 108,60 | 110,03 | 1,29% | 197.233,00 |
| 20.03.2024 | 108,30 | 108,66 | 106,93 | 108,63 | 0,70% | 214.071,00 |
| 19.03.2024 | 106,26 | 108,39 | 106,26 | 107,87 | 0,90% | 255.168,00 |
| 18.03.2024 | 107,92 | 108,56 | 106,89 | 106,91 | -0,91% | 277.277,00 |
| 15.03.2024 | 108,07 | 109,56 | 106,85 | 107,89 | -0,98% | 587.267,00 |
| 14.03.2024 | 106,43 | 108,97 | 105,93 | 108,96 | 2,43% | 289.799,00 |
| 13.03.2024 | 108,98 | 109,74 | 106,22 | 106,37 | -2,80% | 329.363,00 |
| 12.03.2024 | 111,85 | 112,25 | 108,39 | 109,43 | -2,16% | 229.694,00 |
| 11.03.2024 | 111,47 | 113,79 | 111,47 | 111,85 | 0,25% | 252.196,00 |
| 08.03.2024 | 112,31 | 113,13 | 111,49 | 111,57 | -0,55% | 238.967,00 |
| 07.03.2024 | 111,98 | 112,60 | 110,56 | 112,19 | 1,00% | 359.538,00 |
| 06.03.2024 | 109,99 | 111,37 | 109,34 | 111,08 | 2,13% | 190.521,00 |
| 05.03.2024 | 109,02 | 109,88 | 107,68 | 108,76 | -0,91% | 224.061,00 |
| 04.03.2024 | 109,14 | 110,32 | 107,87 | 109,76 | 0,88% | 274.573,00 |
| 01.03.2024 | 109,45 | 109,54 | 108,39 | 108,80 | -0,55% | 172.502,00 |
| 29.02.2024 | 109,73 | 109,79 | 108,10 | 109,40 | 0,36% | 237.856,00 |
| 28.02.2024 | 108,11 | 109,65 | 107,75 | 109,01 | 0,50% | 308.692,00 |
| 27.02.2024 | 108,00 | 108,70 | 107,39 | 108,47 | 0,95% | 214.788,00 |
| 26.02.2024 | 107,44 | 109,12 | 107,44 | 107,45 | -0,58% | 178.465,00 |
| 23.02.2024 | 107,85 | 108,66 | 107,44 | 108,08 | 0,85% | 173.810,00 |
| 22.02.2024 | 107,17 | 108,29 | 106,16 | 107,17 | 0,73% | 188.681,00 |
| 21.02.2024 | 107,52 | 107,84 | 105,02 | 106,39 | -1,31% | 205.042,00 |
| 20.02.2024 | 107,27 | 107,84 | 105,98 | 107,80 | -0,58% | 219.546,00 |
| 16.02.2024 | 109,92 | 110,68 | 108,09 | 108,43 | -1,82% | 215.923,00 |
| 15.02.2024 | 110,08 | 111,20 | 109,56 | 110,44 | 0,72% | 290.893,00 |
| 14.02.2024 | 106,22 | 109,75 | 105,86 | 109,65 | 4,48% | 451.259,00 |
| 13.02.2024 | 105,26 | 106,84 | 103,92 | 104,95 | -2,24% | 272.348,00 |
| 12.02.2024 | 103,58 | 107,58 | 103,58 | 107,36 | 3,33% | 520.074,00 |
| 09.02.2024 | 101,40 | 104,02 | 101,10 | 103,90 | 2,78% | 480.585,00 |
| 08.02.2024 | 102,92 | 103,77 | 100,50 | 101,09 | -2,37% | 543.544,00 |
| 07.02.2024 | 105,53 | 106,45 | 100,28 | 103,54 | 0,61% | 766.731,00 |
| 06.02.2024 | 101,95 | 103,62 | 101,88 | 102,91 | 0,62% | 348.466,00 |
| 05.02.2024 | 101,94 | 102,98 | 101,14 | 102,28 | -0,72% | 192.365,00 |
| 02.02.2024 | 103,51 | 103,51 | 102,27 | 103,02 | -1,18% | 208.583,00 |
| 01.02.2024 | 102,81 | 104,37 | 101,00 | 104,25 | 4,47% | 362.513,00 |
| 31.01.2024 | 100,77 | 101,78 | 99,43 | 99,79 | -1,16% | 166.724,00 |
| 30.01.2024 | 100,54 | 101,35 | 99,90 | 100,96 | -0,28% | 239.659,00 |
| 29.01.2024 | 99,55 | 101,35 | 99,18 | 101,24 | 1,84% | 143.440,00 |
| 26.01.2024 | 99,33 | 100,14 | 98,44 | 99,41 | 0,39% | 323.834,00 |
| 25.01.2024 | 99,01 | 99,55 | 97,75 | 99,02 | 1,20% | 294.617,00 |
| 24.01.2024 | 100,86 | 100,86 | 97,42 | 97,85 | -2,58% | 510.661,00 |
| 23.01.2024 | 102,23 | 102,23 | 99,83 | 100,44 | -0,71% | 165.836,00 |
| 22.01.2024 | 100,65 | 101,35 | 99,50 | 101,16 | 1,47% | 203.368,00 |
| 19.01.2024 | 99,10 | 99,72 | 97,95 | 99,69 | 0,94% | 171.791,00 |
| 18.01.2024 | 98,74 | 98,98 | 97,31 | 98,76 | 0,82% | 144.563,00 |
| 17.01.2024 | 97,57 | 98,54 | 97,32 | 97,96 | -1,14% | 134.541,00 |
| 16.01.2024 | 98,51 | 99,56 | 97,92 | 99,09 | -0,41% | 234.143,00 |
| 12.01.2024 | 100,59 | 100,59 | 98,94 | 99,50 | 0,31% | 121.855,00 |
| 11.01.2024 | 98,59 | 99,25 | 97,39 | 99,19 | 0,18% | 183.958,00 |
| 10.01.2024 | 99,26 | 99,92 | 98,22 | 99,01 | -0,22% | 106.351,00 |
| 09.01.2024 | 99,08 | 100,27 | 97,93 | 99,23 | -1,02% | 177.192,00 |
| 08.01.2024 | 98,62 | 100,41 | 98,62 | 100,25 | 2,06% | 126.362,00 |
| 05.01.2024 | 96,71 | 98,67 | 96,71 | 98,23 | 1,01% | 246.836,00 |
| 04.01.2024 | 96,75 | 97,43 | 96,05 | 97,25 | 0,46% | 221.467,00 |
| 03.01.2024 | 99,26 | 99,90 | 96,21 | 96,80 | -3,77% | 340.593,00 |
| 02.01.2024 | 101,04 | 101,25 | 100,09 | 100,59 | -0,89% | 296.121,00 |
| 29.12.2023 | 102,20 | 102,49 | 101,28 | 101,49 | -1,01% | 176.231,00 |
| 28.12.2023 | 102,78 | 103,39 | 102,19 | 102,53 | -0,54% | 147.994,00 |
| 27.12.2023 | 103,00 | 103,60 | 101,91 | 103,09 | 0,24% | 166.927,00 |
| 26.12.2023 | 102,44 | 102,95 | 101,74 | 102,84 | 0,85% | 229.320,00 |
| 22.12.2023 | 102,60 | 103,02 | 100,93 | 101,97 | -0,27% | 318.969,00 |
| 21.12.2023 | 101,26 | 102,61 | 100,98 | 102,25 | 1,71% | 333.859,00 |
| 20.12.2023 | 99,94 | 102,18 | 99,94 | 100,53 | 0,35% | 567.385,00 |
| 19.12.2023 | 95,70 | 100,42 | 95,08 | 100,18 | 4,81% | 628.626,00 |
| 18.12.2023 | 94,94 | 95,91 | 94,23 | 95,58 | 0,66% | 420.460,00 |
| 15.12.2023 | 94,00 | 95,25 | 93,21 | 94,95 | 0,80% | 1.185.779,00 |
| 14.12.2023 | 94,50 | 95,46 | 92,29 | 94,20 | 0,28% | 506.599,00 |
| 13.12.2023 | 91,60 | 93,94 | 90,92 | 93,93 | 2,48% | 379.770,00 |
| 12.12.2023 | 91,96 | 92,04 | 91,39 | 91,66 | 0,05% | 278.934,00 |
| 11.12.2023 | 90,41 | 92,08 | 90,41 | 91,61 | 0,87% | 305.060,00 |
| 08.12.2023 | 89,73 | 90,94 | 89,46 | 90,82 | 0,99% | 483.871,00 |
| 07.12.2023 | 89,85 | 90,61 | 89,30 | 89,93 | -0,03% | 226.596,00 |
| 06.12.2023 | 89,43 | 91,44 | 88,53 | 89,96 | 1,06% | 332.666,00 |
| 05.12.2023 | 89,03 | 89,87 | 87,85 | 89,02 | -0,43% | 312.960,00 |
| 04.12.2023 | 88,80 | 89,89 | 88,47 | 89,40 | 0,31% | 321.308,00 |
| 01.12.2023 | 87,11 | 89,22 | 86,71 | 89,12 | 2,14% | 310.496,00 |
| 30.11.2023 | 87,25 | 88,20 | 86,51 | 87,25 | 0,15% | 266.668,00 |
| 29.11.2023 | 88,75 | 88,95 | 87,07 | 87,12 | -0,92% | 287.636,00 |
| 28.11.2023 | 86,98 | 88,30 | 86,26 | 87,93 | 0,80% | 403.671,00 |
| 27.11.2023 | 86,99 | 88,44 | 86,43 | 87,23 | -0,18% | 401.921,00 |