1,289€
5,31%
Echtzeit-Aktienkurs Eurotech S.p.A.
Bid:
Ask:
Aktienkurse zur Eurotech S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 30.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 29.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,06% | - |
| 28.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 27.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 24.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 23.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,39% | - |
| 22.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 21.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,67% | - |
| 20.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 17.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,66% | - |
| 16.05.2024 | 1,67 | 1,67 | 1,38 | 1,40 | -12,15% | - |
| 15.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,20% | - |
| 14.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,52% | - |
| 13.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,52% | - |
| 10.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,06% | - |
| 09.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,48% | - |
| 08.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,05% | - |
| 07.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 06.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 03.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 02.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 30.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,14% | - |
| 29.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 4,04% | - |
| 26.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 25.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 24.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 23.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,36% | - |
| 22.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,89% | - |
| 19.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,81% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -7,64% | - |
| 17.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,48% | - |
| 16.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,87% | - |
| 15.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 12.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,76% | - |
| 11.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,79% | - |
| 10.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,03% | - |
| 09.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,39% | - |
| 08.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,52% | - |
| 05.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,65% | - |
| 04.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 03.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,06% | - |
| 02.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 28.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,64% | - |
| 27.03.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -1,88% | - |
| 26.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | -0,12% | - |
| 25.03.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -1,73% | - |
| 22.03.2024 | 1,73 | 1,77 | 1,73 | 1,73 | 0,35% | - |
| 21.03.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -5,79% | - |
| 20.03.2024 | 2,12 | 2,12 | 1,82 | 1,83 | -13,88% | - |
| 19.03.2024 | 2,09 | 2,13 | 2,09 | 2,13 | 1,19% | - |
| 18.03.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 2,19% | - |
| 15.03.2024 | 2,10 | 2,10 | 2,06 | 2,06 | -2,38% | - |
| 14.03.2024 | 2,13 | 2,14 | 2,11 | 2,11 | -1,17% | - |
| 13.03.2024 | 2,17 | 2,17 | 2,13 | 2,13 | -1,39% | - |
| 12.03.2024 | 2,19 | 2,19 | 2,14 | 2,16 | -1,59% | - |
| 11.03.2024 | 2,21 | 2,22 | 2,20 | 2,20 | -1,13% | - |
| 08.03.2024 | 2,25 | 2,25 | 2,20 | 2,22 | -0,45% | - |
| 07.03.2024 | 2,17 | 2,23 | 2,17 | 2,23 | 3,24% | - |
| 06.03.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 0,47% | - |
| 05.03.2024 | 2,19 | 2,19 | 2,15 | 2,15 | -1,83% | - |
| 04.03.2024 | 2,21 | 2,21 | 2,18 | 2,19 | -0,45% | - |
| 01.03.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 2,09% | - |
| 29.02.2024 | 2,15 | 2,17 | 2,15 | 2,16 | -0,46% | - |
| 28.02.2024 | 2,24 | 2,24 | 2,17 | 2,17 | -3,35% | - |
| 27.02.2024 | 2,11 | 2,32 | 2,10 | 2,24 | 6,92% | 10,00 |
| 26.02.2024 | 2,03 | 2,11 | 2,02 | 2,10 | 3,71% | - |
| 23.02.2024 | 2,03 | 2,03 | 2,02 | 2,02 | 0,00% | - |
| 22.02.2024 | 2,02 | 2,04 | 2,02 | 2,02 | -0,74% | - |
| 21.02.2024 | 2,03 | 2,05 | 2,03 | 2,04 | -0,25% | - |
| 20.02.2024 | 2,05 | 2,05 | 2,02 | 2,04 | -0,24% | - |
| 19.02.2024 | 2,05 | 2,06 | 2,05 | 2,05 | -0,24% | - |
| 16.02.2024 | 2,04 | 2,08 | 2,04 | 2,05 | 0,99% | - |
| 15.02.2024 | 2,01 | 2,06 | 2,01 | 2,03 | 1,91% | - |
| 14.02.2024 | 2,01 | 2,01 | 1,99 | 1,99 | 0,00% | - |
| 13.02.2024 | 2,03 | 2,03 | 1,99 | 1,99 | -1,14% | - |
| 12.02.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,95% | - |
| 09.02.2024 | 1,99 | 2,02 | 1,99 | 2,00 | -0,45% | - |
| 08.02.2024 | 2,01 | 2,02 | 2,00 | 2,01 | 0,00% | - |
| 07.02.2024 | 2,09 | 2,09 | 2,01 | 2,01 | -4,30% | - |
| 06.02.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 2,20% | - |
| 05.02.2024 | 2,13 | 2,13 | 2,05 | 2,05 | -3,76% | - |
| 02.02.2024 | 2,15 | 2,17 | 2,13 | 2,13 | -0,70% | - |
| 01.02.2024 | 2,14 | 2,16 | 2,14 | 2,15 | -1,38% | - |
| 31.01.2024 | 2,17 | 2,18 | 2,16 | 2,18 | 0,23% | - |
| 30.01.2024 | 2,20 | 2,21 | 2,17 | 2,17 | -1,81% | - |
| 29.01.2024 | 2,19 | 2,21 | 2,19 | 2,21 | 0,23% | - |
| 26.01.2024 | 2,20 | 2,21 | 2,20 | 2,21 | 0,68% | - |
| 25.01.2024 | 2,18 | 2,19 | 2,18 | 2,19 | 0,23% | - |
| 24.01.2024 | 2,19 | 2,20 | 2,19 | 2,19 | 0,00% | - |
| 23.01.2024 | 2,19 | 2,20 | 2,18 | 2,19 | -0,46% | - |
| 22.01.2024 | 2,23 | 2,25 | 2,20 | 2,20 | -1,35% | - |
| 19.01.2024 | 2,18 | 2,23 | 2,16 | 2,23 | 2,53% | - |
| 18.01.2024 | 2,15 | 2,19 | 2,15 | 2,17 | 1,17% | - |
| 17.01.2024 | 2,19 | 2,19 | 2,15 | 2,15 | -1,15% | - |
| 16.01.2024 | 2,17 | 2,18 | 2,16 | 2,17 | -0,91% | - |
| 15.01.2024 | 2,23 | 2,24 | 2,19 | 2,19 | -1,35% | - |
| 12.01.2024 | 2,21 | 2,25 | 2,21 | 2,22 | 0,00% | - |
| 11.01.2024 | 2,26 | 2,27 | 2,22 | 2,22 | -1,99% | - |
| 10.01.2024 | 2,30 | 2,30 | 2,27 | 2,27 | -1,52% | - |