Eurotech S.p.A. ETH
MIL · Italien · Elektronische Technologie
€1,28-0,02 (-1,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,30 | +2,68 % | €1,27 | €1,31 | €1,26 | 357,40K |
| 2026-09-29 | €1,27 | +2,58 % | €1,23 | €1,29 | €1,23 | 439,80K |
| 2026-09-28 | €1,24 | -1,28 % | €1,25 | €1,26 | €1,23 | 165,70K |
| 2026-09-25 | €1,25 | +1,79 % | €1,23 | €1,27 | €1,23 | 138,49K |
| 2026-09-24 | €1,23 | -1,12 % | €1,24 | €1,26 | €1,23 | 89,78K |
| 2026-09-23 | €1,25 | +1,30 % | €1,22 | €1,26 | €1,22 | 128,98K |
| 2026-09-22 | €1,23 | -2,23 % | €1,27 | €1,28 | €1,23 | 235,17K |
| 2026-09-21 | €1,26 | +2,28 % | €1,25 | €1,27 | €1,24 | 172,46K |
| 2026-09-18 | €1,23 | -2,69 % | €1,27 | €1,28 | €1,23 | 166,09K |
| 2026-09-17 | €1,26 | +0,96 % | €1,26 | €1,28 | €1,26 | 105,28K |
| 2026-09-16 | €1,25 | -0,63 % | €1,26 | €1,28 | €1,25 | 90,40K |
| 2026-09-15 | €1,26 | -3,37 % | €1,30 | €1,31 | €1,23 | 357,11K |
| 2026-09-14 | €1,30 | +2,68 % | €1,27 | €1,32 | €1,24 | 540,37K |
| 2026-09-11 | €1,27 | 0,00 % | €1,27 | €1,30 | €1,26 | 244,05K |
| 2026-09-10 | €1,27 | -1,09 % | €1,28 | €1,31 | €1,26 | 139,71K |
| 2026-09-09 | €1,28 | +0,31 % | €1,28 | €1,31 | €1,28 | 185,84K |
| 2026-09-08 | €1,28 | -0,16 % | €1,28 | €1,29 | €1,27 | 59,72K |
| 2026-09-07 | €1,28 | +1,75 % | €1,26 | €1,30 | €1,26 | 172,77K |
| 2026-09-04 | €1,26 | -2,02 % | €1,30 | €1,30 | €1,26 | 92,26K |
| 2026-09-03 | €1,29 | +5,41 % | €1,23 | €1,31 | €1,22 | 397,92K |
| 2026-09-02 | €1,22 | -2,56 % | €1,26 | €1,26 | €1,22 | 152,96K |
| 2026-09-01 | €1,25 | -1,73 % | €1,29 | €1,29 | €1,25 | 148,73K |
| 2026-08-31 | €1,27 | -2,00 % | €1,30 | €1,30 | €1,27 | 160,64K |
| 2026-08-28 | €1,30 | -2,26 % | €1,34 | €1,36 | €1,28 | 488,02K |
| 2026-08-27 | €1,33 | +2,31 % | €1,32 | €1,34 | €1,30 | 290,40K |
| 2026-08-26 | €1,30 | -0,61 % | €1,32 | €1,34 | €1,30 | 166,71K |
| 2026-08-25 | €1,31 | +4,81 % | €1,25 | €1,34 | €1,25 | 301,19K |
| 2026-08-24 | €1,25 | -1,73 % | €1,27 | €1,28 | €1,25 | 110,55K |
| 2026-08-21 | €1,27 | -0,31 % | €1,27 | €1,28 | €1,26 | 105,53K |
| 2026-08-20 | €1,27 | -2,30 % | €1,30 | €1,31 | €1,27 | 179,16K |
| 2026-08-19 | €1,30 | -3,26 % | €1,36 | €1,36 | €1,30 | 328,62K |
| 2026-08-18 | €1,35 | -6,78 % | €1,44 | €1,44 | €1,32 | 994,21K |
| 2026-08-17 | €1,45 | +6,64 % | €1,36 | €1,48 | €1,35 | 1,22M |
| 2026-08-14 | €1,36 | +2,57 % | €1,34 | €1,36 | €1,30 | 569,02K |
| 2026-08-13 | €1,32 | +0,61 % | €1,33 | €1,37 | €1,30 | 477,84K |
| 2026-08-12 | €1,31 | +5,46 % | €1,25 | €1,34 | €1,24 | 1,21M |
| 2026-08-11 | €1,25 | +4,53 % | €1,20 | €1,25 | €1,20 | 292,78K |
| 2026-08-10 | €1,19 | +0,17 % | €1,19 | €1,22 | €1,19 | 136,13K |
| 2026-08-07 | €1,19 | -1,49 % | €1,22 | €1,22 | €1,18 | 138,11K |
| 2026-08-06 | €1,21 | +0,17 % | €1,20 | €1,23 | €1,18 | 200,26K |
| 2026-08-05 | €1,21 | -2,11 % | €1,23 | €1,25 | €1,20 | 271,96K |
| 2026-08-04 | €1,23 | +3,01 % | €1,20 | €1,24 | €1,19 | 133,26K |
| 2026-08-03 | €1,20 | +1,36 % | €1,18 | €1,21 | €1,18 | 117,77K |
| 2026-07-31 | €1,18 | -1,50 % | €1,20 | €1,23 | €1,18 | 182,96K |
| 2026-07-30 | €1,20 | -0,17 % | €1,19 | €1,22 | €1,19 | 84,98K |
| 2026-07-29 | €1,20 | -0,33 % | €1,22 | €1,22 | €1,20 | 104,86K |
| 2026-07-28 | €1,20 | -3,06 % | €1,25 | €1,25 | €1,17 | 345,43K |
| 2026-07-27 | €1,24 | 0,00 % | €1,25 | €1,30 | €1,24 | 334,51K |
| 2026-07-24 | €1,24 | +3,16 % | €1,21 | €1,25 | €1,21 | 173,99K |
| 2026-07-23 | €1,20 | -3,06 % | €1,24 | €1,25 | €1,20 | 293,75K |
| 2026-07-22 | €1,24 | +4,02 % | €1,19 | €1,26 | €1,19 | 291,45K |
| 2026-07-21 | €1,19 | +0,67 % | €1,18 | €1,21 | €1,18 | 89,11K |
| 2026-07-20 | €1,19 | -1,33 % | €1,22 | €1,22 | €1,18 | 161,54K |
| 2026-07-17 | €1,20 | -3,22 % | €1,23 | €1,23 | €1,19 | 296,11K |
| 2026-07-16 | €1,24 | +1,47 % | €1,23 | €1,25 | €1,21 | 176,35K |
| 2026-07-15 | €1,22 | -0,97 % | €1,23 | €1,26 | €1,22 | 169,92K |
| 2026-07-14 | €1,24 | -2,83 % | €1,29 | €1,29 | €1,23 | 220,31K |
| 2026-07-13 | €1,27 | +5,12 % | €1,22 | €1,29 | €1,20 | 483,99K |
| 2026-07-10 | €1,21 | +0,83 % | €1,20 | €1,23 | €1,14 | 295,35K |
| 2026-07-09 | €1,20 | +2,56 % | €1,18 | €1,24 | €1,18 | 311,94K |
| 2026-07-08 | €1,17 | -1,52 % | €1,20 | €1,20 | €1,16 | 189,80K |
| 2026-07-07 | €1,19 | -0,83 % | €1,20 | €1,21 | €1,17 | 346,65K |
| 2026-07-06 | €1,20 | -1,80 % | €1,20 | €1,21 | €1,19 | 271,61K |
| 2026-07-03 | €1,22 | +2,18 % | €1,20 | €1,22 | €1,18 | 155,55K |
| 2026-07-02 | €1,19 | -2,93 % | €1,23 | €1,24 | €1,19 | 343,37K |
| 2026-07-01 | €1,23 | -1,13 % | €1,26 | €1,26 | €1,22 | 163,31K |
| 2026-06-30 | €1,24 | -1,89 % | €1,28 | €1,29 | €1,24 | 153,87K |
| 2026-06-29 | €1,27 | -1,25 % | €1,33 | €1,33 | €1,26 | 330,00K |
| 2026-06-26 | €1,28 | -3,31 % | €1,31 | €1,33 | €1,28 | 306,64K |
| 2026-06-25 | €1,33 | -3,77 % | €1,40 | €1,44 | €1,32 | 446,77K |
| 2026-06-24 | €1,38 | -2,82 % | €1,41 | €1,45 | €1,37 | 344,31K |
| 2026-06-23 | €1,42 | -1,53 % | €1,45 | €1,46 | €1,39 | 523,73K |
| 2026-06-22 | €1,44 | +6,03 % | €1,37 | €1,47 | €1,37 | 1,23M |
| 2026-06-19 | €1,36 | +0,74 % | €1,37 | €1,37 | €1,34 | 135,70K |
| 2026-06-18 | €1,35 | -3,30 % | €1,40 | €1,42 | €1,35 | 446,77K |
| 2026-06-17 | €1,40 | -1,83 % | €1,45 | €1,45 | €1,37 | 644,39K |
| 2026-06-16 | €1,42 | +9,38 % | €1,31 | €1,46 | €1,30 | 2,24M |
| 2026-06-15 | €1,30 | +3,34 % | €1,28 | €1,33 | €1,28 | 463,37K |
| 2026-06-12 | €1,26 | +0,32 % | €1,27 | €1,29 | €1,24 | 388,89K |
| 2026-06-11 | €1,25 | -3,54 % | €1,28 | €1,31 | €1,25 | 308,28K |
| 2026-06-10 | €1,30 | -0,76 % | €1,32 | €1,32 | €1,26 | 407,91K |
| 2026-06-09 | €1,31 | -4,80 % | €1,40 | €1,42 | €1,30 | 754,62K |
| 2026-06-08 | €1,38 | +1,93 % | €1,33 | €1,38 | €1,29 | 530,48K |
| 2026-06-05 | €1,35 | -3,02 % | €1,38 | €1,46 | €1,35 | 662,90K |
| 2026-06-04 | €1,39 | -2,66 % | €1,43 | €1,46 | €1,36 | 972,35K |
| 2026-06-03 | €1,43 | 0,00 % | €1,45 | €1,56 | €1,40 | 4,05M |
| 2026-06-02 | €1,43 | +23,28 % | €1,17 | €1,43 | €1,15 | 2,68M |
| 2026-06-01 | €1,16 | +8,61 % | €1,08 | €1,17 | €1,08 | 822,85K |
| 2026-05-29 | €1,07 | -0,37 % | €1,09 | €1,09 | €1,05 | 385,75K |
| 2026-05-28 | €1,07 | -0,74 % | €1,08 | €1,10 | €1,05 | 424,11K |