Ease2pay N.V. EAS2P
EURONEXT · Niederlande · Kommerzielle Dienstleistungen
€0,5300-0,02 (-3,99 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,53 | -3,99 % | €0,55 | €0,55 | €0,52 | 21,98K |
| 2026-09-30 | €0,55 | -3,16 % | €0,56 | €0,56 | €0,54 | 44,62K |
| 2026-09-29 | €0,57 | -2,73 % | €0,59 | €0,59 | €0,55 | 32,70K |
| 2026-09-28 | €0,59 | -0,68 % | €0,59 | €0,60 | €0,58 | 14,66K |
| 2026-09-25 | €0,59 | +3,51 % | €0,58 | €0,59 | €0,58 | 131,91K |
| 2026-09-24 | €0,57 | +3,64 % | €0,58 | €0,60 | €0,55 | 34,51K |
| 2026-09-23 | €0,55 | +3,38 % | €0,52 | €0,55 | €0,51 | 69,81K |
| 2026-09-22 | €0,53 | -2,92 % | €0,55 | €0,55 | €0,51 | 25,74K |
| 2026-09-21 | €0,55 | +1,86 % | €0,54 | €0,56 | €0,53 | 53,99K |
| 2026-09-18 | €0,54 | +3,46 % | €0,53 | €0,54 | €0,52 | 22,66K |
| 2026-09-17 | €0,52 | +3,17 % | €0,51 | €0,53 | €0,50 | 79,50K |
| 2026-09-16 | €0,50 | -1,18 % | €0,51 | €0,52 | €0,50 | 11,72K |
| 2026-09-15 | €0,51 | +2,00 % | €0,50 | €0,51 | €0,50 | 33,20K |
| 2026-09-14 | €0,50 | -1,57 % | €0,51 | €0,52 | €0,50 | 48,92K |
| 2026-09-11 | €0,51 | -2,31 % | €0,53 | €0,53 | €0,50 | 27,67K |
| 2026-09-10 | €0,52 | +4,21 % | €0,51 | €0,52 | €0,49 | 83,20K |
| 2026-09-09 | €0,50 | -6,20 % | €0,55 | €0,55 | €0,49 | 120,27K |
| 2026-09-08 | €0,53 | +7,91 % | €0,49 | €0,53 | €0,48 | 114,56K |
| 2026-09-07 | €0,49 | -2,18 % | €0,50 | €0,50 | €0,49 | 42,65K |
| 2026-09-04 | €0,50 | 0,00 % | €0,51 | €0,52 | €0,49 | 154,62K |
| 2026-09-03 | €0,50 | -8,36 % | €0,57 | €0,57 | €0,50 | 109,81K |
| 2026-09-02 | €0,55 | -9,84 % | €0,59 | €0,59 | €0,54 | 129,27K |
| 2026-09-01 | €0,61 | +1,67 % | €0,64 | €0,70 | €0,58 | 389,99K |
| 2026-08-31 | €0,60 | +21,21 % | €0,49 | €0,62 | €0,49 | 617,39K |
| 2026-08-28 | €0,50 | +5,77 % | €0,47 | €0,50 | €0,47 | 199,14K |
| 2026-08-27 | €0,47 | +0,21 % | €0,47 | €0,47 | €0,46 | 73,83K |
| 2026-08-26 | €0,47 | +3,78 % | €0,47 | €0,47 | €0,46 | 164,49K |
| 2026-08-25 | €0,45 | -4,26 % | €0,47 | €0,48 | €0,44 | 199,85K |
| 2026-08-24 | €0,47 | +17,21 % | €0,42 | €0,50 | €0,42 | 865,41K |
| 2026-08-21 | €0,40 | -4,07 % | €0,41 | €0,42 | €0,40 | 20,50K |
| 2026-08-20 | €0,42 | -0,24 % | €0,42 | €0,42 | €0,40 | 7,79K |
| 2026-08-19 | €0,42 | +3,20 % | €0,42 | €0,42 | €0,40 | 10,15K |
| 2026-08-18 | €0,41 | +0,25 % | €0,42 | €0,42 | €0,41 | 28,08K |
| 2026-08-17 | €0,41 | -0,98 % | €0,42 | €0,42 | €0,41 | 7,09K |
| 2026-08-14 | €0,41 | +2,51 % | €0,39 | €0,41 | €0,39 | 34,35K |
| 2026-08-13 | €0,40 | +2,31 % | €0,39 | €0,40 | €0,39 | 9,20K |
| 2026-08-12 | €0,39 | -2,50 % | €0,40 | €0,40 | €0,38 | 9,46K |
| 2026-08-11 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,38 | 1,84K |
| 2026-08-10 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 3,15K |
| 2026-08-07 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 204 |
| 2026-08-06 | €0,40 | +0,25 % | €0,38 | €0,40 | €0,38 | 15,36K |
| 2026-08-05 | €0,40 | +0,50 % | €0,40 | €0,40 | €0,39 | 7,89K |
| 2026-08-04 | €0,40 | -0,50 % | €0,40 | €0,40 | €0,38 | 12,35K |
| 2026-08-03 | €0,40 | +1,01 % | €0,40 | €0,40 | €0,39 | 5,56K |
| 2026-07-31 | €0,40 | -1,25 % | €0,38 | €0,40 | €0,38 | 8,82K |
| 2026-07-30 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,39 | 15,98K |
| 2026-07-29 | €0,40 | +2,56 % | €0,40 | €0,40 | €0,40 | 11,29K |
| 2026-07-28 | €0,39 | -2,26 % | €0,40 | €0,40 | €0,39 | 703 |
| 2026-07-27 | €0,40 | -0,25 % | €0,40 | €0,40 | €0,39 | 12,60K |
| 2026-07-24 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,39 | 14,74K |
| 2026-07-23 | €0,40 | -0,99 % | €0,40 | €0,40 | €0,39 | 1,58K |
| 2026-07-22 | €0,40 | +3,32 % | €0,40 | €0,40 | €0,40 | 3,69K |
| 2026-07-21 | €0,39 | 0,00 % | €0,40 | €0,40 | €0,39 | 1,34K |
| 2026-07-20 | €0,39 | -3,46 % | €0,41 | €0,41 | €0,39 | 31,89K |
| 2026-07-17 | €0,41 | -1,22 % | €0,41 | €0,41 | €0,41 | 10,09K |
| 2026-07-16 | €0,41 | -1,68 % | €0,40 | €0,41 | €0,40 | 14,96K |
| 2026-07-15 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,40 | 14,97K |
| 2026-07-14 | €0,42 | 0,00 % | €0,41 | €0,42 | €0,40 | 8,90K |
| 2026-07-13 | €0,42 | -0,71 % | €0,42 | €0,42 | €0,40 | 22,31K |
| 2026-07-10 | €0,42 | +0,24 % | €0,41 | €0,42 | €0,41 | 22,62K |
| 2026-07-09 | €0,42 | -0,24 % | €0,42 | €0,42 | €0,42 | 8,82K |
| 2026-07-08 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,41 | 13,02K |
| 2026-07-07 | €0,42 | +2,44 % | €0,42 | €0,42 | €0,41 | 32,26K |
| 2026-07-06 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 2,81K |
| 2026-07-03 | €0,41 | -0,97 % | €0,40 | €0,42 | €0,40 | 12,87K |
| 2026-07-02 | €0,41 | +3,50 % | €0,41 | €0,42 | €0,40 | 34,95K |
| 2026-07-01 | €0,40 | -2,44 % | €0,42 | €0,42 | €0,40 | 30,57K |
| 2026-06-30 | €0,41 | +2,50 % | €0,39 | €0,42 | €0,39 | 35,40K |
| 2026-06-29 | €0,40 | +2,04 % | €0,42 | €0,42 | €0,40 | 31,76K |
| 2026-06-26 | €0,39 | +0,77 % | €0,40 | €0,43 | €0,38 | 161,84K |
| 2026-06-25 | €0,39 | -0,26 % | €0,39 | €0,39 | €0,36 | 3,09K |
| 2026-06-24 | €0,39 | +2,63 % | €0,39 | €0,39 | €0,38 | 1,26K |
| 2026-06-23 | €0,38 | 0,00 % | €0,38 | €0,39 | €0,38 | 953 |
| 2026-06-22 | €0,38 | 0,00 % | €0,39 | €0,39 | €0,38 | 2,64K |
| 2026-06-19 | €0,38 | +1,06 % | €0,38 | €0,39 | €0,38 | 1,13K |
| 2026-06-18 | €0,38 | -3,59 % | €0,38 | €0,39 | €0,38 | 3,06K |
| 2026-06-17 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,38 | 5,14K |
| 2026-06-16 | €0,39 | +5,41 % | €0,38 | €0,39 | €0,38 | 12,83K |
| 2026-06-15 | €0,37 | +1,65 % | €0,37 | €0,38 | €0,37 | 28,67K |
| 2026-06-12 | €0,36 | -2,15 % | €0,37 | €0,37 | €0,36 | 8,23K |
| 2026-06-11 | €0,37 | +1,36 % | €0,37 | €0,37 | €0,36 | 4,50K |
| 2026-06-10 | €0,37 | -1,34 % | €0,38 | €0,38 | €0,37 | 1,14K |
| 2026-06-09 | €0,37 | -1,06 % | €0,38 | €0,38 | €0,37 | 18,68K |
| 2026-06-08 | €0,38 | -0,79 % | €0,39 | €0,39 | €0,37 | 14,79K |
| 2026-06-05 | €0,38 | +0,26 % | €0,38 | €0,38 | €0,38 | 3,57K |
| 2026-06-04 | €0,38 | -2,07 % | €0,38 | €0,38 | €0,37 | 1,01K |
| 2026-06-03 | €0,39 | +1,58 % | €0,38 | €0,39 | €0,38 | 980 |
| 2026-06-02 | €0,38 | -1,55 % | €0,38 | €0,39 | €0,38 | 1,35K |
| 2026-06-01 | €0,39 | -0,52 % | €0,39 | €0,39 | €0,38 | 13,07K |
| 2026-05-29 | €0,39 | +2,11 % | €0,38 | €0,39 | €0,38 | 13,70K |