1,730$
6,79%
Echtzeit-Aktienkurs Euro Tech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Euro Tech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,58 | 1,74 | 1,58 | 1,74 | 7,41% | 113.945,00 |
| 02.05.2024 | 1,60 | 1,64 | 1,57 | 1,62 | 0,00% | 2.990,00 |
| 01.05.2024 | 1,64 | 1,65 | 1,60 | 1,62 | 3,18% | 8.233,00 |
| 30.04.2024 | 1,56 | 1,62 | 1,34 | 1,57 | 0,64% | 25.626,00 |
| 29.04.2024 | 1,56 | 1,58 | 1,54 | 1,56 | 0,00% | 3.273,00 |
| 26.04.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 4,00% | 2.079,00 |
| 25.04.2024 | 1,49 | 1,54 | 1,49 | 1,50 | -2,60% | 2.069,00 |
| 24.04.2024 | 1,51 | 1,54 | 1,51 | 1,54 | -0,65% | 721,00 |
| 23.04.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 0,65% | 480,00 |
| 19.04.2024 | 1,51 | 1,54 | 1,44 | 1,54 | 0,00% | 1.534,00 |
| 18.04.2024 | 1,52 | 1,55 | 1,51 | 1,54 | 0,00% | 1.412,00 |
| 17.04.2024 | 1,55 | 1,55 | 1,46 | 1,54 | -2,53% | 3.185,00 |
| 16.04.2024 | 1,59 | 1,59 | 1,57 | 1,58 | 0,64% | 963,00 |
| 15.04.2024 | 1,57 | 1,57 | 1,50 | 1,57 | 1,29% | 8.565,00 |
| 12.04.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -4,32% | 760,00 |
| 11.04.2024 | 1,58 | 1,62 | 1,57 | 1,62 | 2,21% | 1.485,00 |
| 10.04.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -1,55% | 263,00 |
| 09.04.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 0,63% | 348,00 |
| 08.04.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,00% | 3.346,00 |
| 05.04.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,91% | 10.631,00 |
| 04.04.2024 | 1,56 | 1,57 | 1,51 | 1,57 | 0,00% | 6.605,00 |
| 03.04.2024 | 1,51 | 1,57 | 1,50 | 1,57 | 1,95% | 6.027,00 |
| 02.04.2024 | 1,41 | 1,54 | 1,38 | 1,54 | 9,22% | 22.367,00 |
| 01.04.2024 | 1,40 | 1,42 | 1,32 | 1,41 | -0,70% | 4.750,00 |
| 28.03.2024 | 1,40 | 1,42 | 1,38 | 1,42 | 0,71% | 1.963,00 |
| 27.03.2024 | 1,35 | 1,41 | 1,35 | 1,41 | -0,70% | 3.941,00 |
| 26.03.2024 | 1,36 | 1,42 | 1,35 | 1,42 | 0,00% | 1.247,00 |
| 25.03.2024 | 1,42 | 1,42 | 1,36 | 1,42 | -0,70% | 2.234,00 |
| 21.03.2024 | 1,39 | 1,43 | 1,38 | 1,43 | 2,14% | 3.741,00 |
| 20.03.2024 | 1,40 | 1,43 | 1,40 | 1,40 | -2,10% | 5.590,00 |
| 19.03.2024 | 1,40 | 1,44 | 1,39 | 1,43 | -1,38% | 2.666,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,41 | 1,45 | 0,00% | 1.067,00 |
| 15.03.2024 | 1,42 | 1,45 | 1,40 | 1,45 | 0,70% | 1.842,00 |
| 14.03.2024 | 1,41 | 1,44 | 1,39 | 1,44 | -0,01% | 2.645,00 |
| 13.03.2024 | 1,40 | 1,44 | 1,38 | 1,44 | 1,41% | 2.705,00 |
| 12.03.2024 | 1,43 | 1,45 | 1,40 | 1,42 | -0,70% | 4.304,00 |
| 11.03.2024 | 1,42 | 1,43 | 1,40 | 1,43 | 1,42% | 4.371,00 |
| 08.03.2024 | 1,41 | 1,41 | 1,36 | 1,41 | 1,44% | 3.278,00 |
| 07.03.2024 | 1,41 | 1,42 | 1,36 | 1,39 | -2,11% | 4.583,00 |
| 06.03.2024 | 1,38 | 1,45 | 1,36 | 1,42 | -0,70% | 2.184,00 |
| 05.03.2024 | 1,45 | 1,45 | 1,36 | 1,43 | 3,62% | 3.803,00 |
| 04.03.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -5,47% | 3.990,00 |
| 01.03.2024 | 1,36 | 1,46 | 1,35 | 1,46 | 6,57% | 16.558,00 |
| 29.02.2024 | 1,35 | 1,43 | 1,30 | 1,37 | -2,14% | 13.343,00 |
| 28.02.2024 | 1,41 | 1,41 | 1,32 | 1,40 | 0,00% | 3.294,00 |
| 27.02.2024 | 1,38 | 1,45 | 1,35 | 1,40 | 1,45% | 15.782,00 |
| 26.02.2024 | 1,51 | 1,54 | 1,35 | 1,38 | -9,21% | 30.908,00 |
| 23.02.2024 | 1,40 | 1,54 | 1,40 | 1,52 | -1,94% | 15.917,00 |
| 22.02.2024 | 1,60 | 1,60 | 1,37 | 1,55 | -1,27% | 39.525,00 |
| 21.02.2024 | 1,66 | 1,66 | 1,50 | 1,57 | -4,85% | 19.291,00 |
| 20.02.2024 | 1,71 | 1,71 | 1,59 | 1,65 | 0,00% | 5.788,00 |
| 16.02.2024 | 1,64 | 1,75 | 1,60 | 1,65 | -2,37% | 48.196,00 |
| 15.02.2024 | 1,50 | 1,81 | 1,50 | 1,69 | 6,96% | 226.930,00 |
| 14.02.2024 | 1,50 | 1,58 | 1,49 | 1,58 | 0,00% | 4.249,00 |
| 13.02.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 1,94% | 2.626,00 |
| 12.02.2024 | 1,51 | 1,56 | 1,39 | 1,55 | 4,73% | 25.077,00 |
| 09.02.2024 | 1,38 | 1,48 | 1,37 | 1,48 | 2,78% | 6.760,00 |
| 08.02.2024 | 1,38 | 1,44 | 1,35 | 1,44 | 0,70% | 7.510,00 |
| 07.02.2024 | 1,35 | 1,44 | 1,35 | 1,43 | 2,14% | 1.827,00 |
| 06.02.2024 | 1,34 | 1,40 | 1,34 | 1,40 | -1,41% | 356,00 |
| 05.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 148,00 |
| 02.02.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 0,00% | 959,00 |
| 01.02.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 3,65% | 780,00 |
| 31.01.2024 | 1,36 | 1,38 | 1,34 | 1,37 | 5,38% | 1.970,00 |
| 30.01.2024 | 1,39 | 1,41 | 1,28 | 1,30 | -9,72% | 12.924,00 |
| 29.01.2024 | 1,42 | 1,44 | 1,33 | 1,44 | 0,70% | 3.399,00 |
| 26.01.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 0,70% | 639,00 |
| 25.01.2024 | 1,44 | 1,44 | 1,36 | 1,42 | -0,69% | 5.965,00 |
| 24.01.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 2,14% | 3.274,00 |
| 23.01.2024 | 1,42 | 1,42 | 1,38 | 1,40 | 0,72% | 1.328,00 |
| 22.01.2024 | 1,34 | 1,42 | 1,34 | 1,39 | -3,47% | 3.369,00 |
| 19.01.2024 | 1,43 | 1,44 | 1,35 | 1,44 | 2,13% | 9.755,00 |
| 18.01.2024 | 1,49 | 1,50 | 1,35 | 1,41 | -7,84% | 12.655,00 |
| 17.01.2024 | 1,50 | 1,55 | 1,43 | 1,53 | 0,66% | 8.223,00 |
| 16.01.2024 | 1,57 | 1,57 | 1,45 | 1,52 | -2,56% | 16.191,00 |
| 12.01.2024 | 1,52 | 1,57 | 1,51 | 1,56 | -2,50% | 2.602,00 |
| 11.01.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 2,56% | 2.133,00 |
| 10.01.2024 | 1,54 | 1,58 | 1,45 | 1,56 | 0,00% | 5.881,00 |
| 09.01.2024 | 1,51 | 1,56 | 1,50 | 1,56 | 1,30% | 2.635,00 |
| 08.01.2024 | 1,49 | 1,54 | 1,47 | 1,54 | 0,00% | 2.800,00 |
| 05.01.2024 | 1,56 | 1,61 | 1,46 | 1,54 | -3,14% | 5.575,00 |
| 04.01.2024 | 1,54 | 1,60 | 1,51 | 1,59 | -1,24% | 8.410,00 |
| 03.01.2024 | 1,62 | 1,62 | 1,47 | 1,61 | 0,00% | 14.413,00 |
| 02.01.2024 | 1,58 | 1,63 | 1,53 | 1,61 | -1,83% | 30.436,00 |
| 29.12.2023 | 1,57 | 1,65 | 1,54 | 1,64 | -0,61% | 24.680,00 |
| 28.12.2023 | 1,70 | 1,70 | 1,56 | 1,65 | 1,23% | 25.841,00 |
| 27.12.2023 | 1,66 | 1,74 | 1,61 | 1,63 | -5,23% | 11.364,00 |
| 26.12.2023 | 1,72 | 1,74 | 1,69 | 1,72 | 1,18% | 6.125,00 |
| 22.12.2023 | 1,65 | 1,71 | 1,61 | 1,70 | -0,58% | 8.010,00 |
| 21.12.2023 | 1,70 | 1,73 | 1,61 | 1,71 | -1,16% | 14.120,00 |
| 20.12.2023 | 1,74 | 1,74 | 1,71 | 1,73 | 0,69% | 5.433,00 |
| 19.12.2023 | 1,73 | 1,78 | 1,70 | 1,72 | -4,02% | 8.544,00 |
| 18.12.2023 | 1,79 | 1,80 | 1,74 | 1,79 | 0,00% | 4.227,00 |
| 15.12.2023 | 1,73 | 1,82 | 1,68 | 1,79 | 0,00% | 4.581,00 |
| 14.12.2023 | 1,77 | 1,79 | 1,70 | 1,79 | 0,00% | 9.698,00 |
| 13.12.2023 | 1,71 | 1,79 | 1,71 | 1,79 | 2,29% | 49.163,00 |
| 12.12.2023 | 1,74 | 1,75 | 1,68 | 1,75 | 0,57% | 2.473,00 |
| 11.12.2023 | 1,64 | 1,74 | 1,64 | 1,74 | 0,58% | 3.153,00 |
| 08.12.2023 | 1,67 | 1,73 | 1,65 | 1,73 | 0,58% | 1.416,00 |
| 07.12.2023 | 1,72 | 1,73 | 1,65 | 1,72 | 0,00% | 4.615,00 |