1,320€
10,37%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,67% | 1.400,00 |
| 06.03.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -2,17% | 1,00 |
| 05.03.2026 | 1,20 | 1,27 | 1,19 | 1,22 | 0,20% | 1,00 |
| 04.03.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,33% | - |
| 03.03.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,70% | - |
| 02.03.2026 | 1,19 | 1,30 | 1,19 | 1,22 | -1,34% | 20.629,00 |
| 27.02.2026 | 1,25 | 1,25 | 1,21 | 1,23 | 1,36% | - |
| 26.02.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,75% | - |
| 25.02.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,67% | 6.000,00 |
| 24.02.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -2,96% | - |
| 23.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -2,95% | - |
| 20.02.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -2,42% | 516,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -1,62% | - |
| 18.02.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 6,94% | - |
| 17.02.2026 | 1,28 | 1,30 | 1,24 | 1,24 | -3,35% | - |
| 16.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,91% | - |
| 13.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 12.02.2026 | 1,28 | 1,32 | 1,23 | 1,23 | -2,83% | - |
| 11.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,42% | - |
| 10.02.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 09.02.2026 | 1,38 | 1,39 | 1,26 | 1,31 | -11,36% | - |
| 05.02.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 2,36% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 9,54% | - |
| 03.02.2026 | 1,31 | 1,38 | 1,31 | 1,32 | 0,27% | - |
| 02.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -6,29% | - |
| 30.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -16,02% | - |
| 29.01.2026 | 1,57 | 1,71 | 1,54 | 1,67 | 14,65% | 351,00 |
| 28.01.2026 | 1,38 | 1,53 | 1,37 | 1,45 | 18,85% | 2.000,00 |
| 27.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,59% | - |
| 26.01.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -4,31% | - |
| 23.01.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -1,54% | - |
| 22.01.2026 | 1,28 | 1,34 | 1,26 | 1,33 | -0,45% | - |
| 21.01.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 7,94% | - |
| 20.01.2026 | 1,26 | 1,30 | 1,21 | 1,24 | -2,48% | - |
| 19.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,01% | - |
| 16.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,06% | - |
| 15.01.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 2,28% | - |
| 14.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,94% | - |
| 13.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,57% | - |
| 12.01.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -3,04% | - |
| 09.01.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 6,55% | - |
| 08.01.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -2,49% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -1,86% | - |
| 06.01.2026 | 1,37 | 1,44 | 1,33 | 1,37 | -2,17% | - |
| 05.01.2026 | 1,34 | 1,40 | 1,31 | 1,40 | 9,31% | - |
| 02.01.2026 | 1,14 | 1,31 | 1,14 | 1,28 | 15,06% | - |
| 30.12.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -3,50% | - |
| 29.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -8,58% | - |
| 23.12.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,25% | - |
| 22.12.2025 | 1,26 | 1,37 | 1,26 | 1,28 | 5,00% | 250,00 |
| 19.12.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -1,69% | - |
| 17.12.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 1,97% | - |
| 16.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 15.12.2025 | 1,26 | 1,29 | 1,20 | 1,21 | -8,86% | - |
| 12.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,22% | - |
| 11.12.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 2,36% | - |
| 10.12.2025 | 1,30 | 1,31 | 1,24 | 1,25 | -1,50% | - |
| 09.12.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,67% | - |
| 08.12.2025 | 1,31 | 1,35 | 1,26 | 1,26 | -9,94% | - |
| 05.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,15% | - |
| 04.12.2025 | 1,40 | 1,46 | 1,35 | 1,37 | -1,08% | - |
| 03.12.2025 | 1,37 | 1,40 | 1,34 | 1,38 | -2,98% | - |
| 02.12.2025 | 1,43 | 1,47 | 1,41 | 1,43 | -1,14% | - |
| 01.12.2025 | 1,49 | 1,54 | 1,44 | 1,44 | -2,57% | - |
| 28.11.2025 | 1,46 | 1,51 | 1,46 | 1,48 | 1,61% | - |
| 27.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,92% | - |
| 26.11.2025 | 1,43 | 1,47 | 1,39 | 1,47 | 4,07% | - |
| 25.11.2025 | 1,43 | 1,56 | 1,35 | 1,41 | 0,28% | 3.001,00 |
| 24.11.2025 | 1,40 | 1,41 | 1,32 | 1,41 | 4,18% | - |
| 21.11.2025 | 1,34 | 1,39 | 1,31 | 1,35 | -7,87% | - |
| 20.11.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 1,66% | - |
| 19.11.2025 | 1,52 | 1,55 | 1,44 | 1,44 | -6,08% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -1,79% | - |
| 17.11.2025 | 1,65 | 1,67 | 1,56 | 1,57 | -6,45% | - |
| 14.11.2025 | 1,68 | 1,68 | 1,61 | 1,67 | -3,85% | - |
| 13.11.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -3,17% | - |
| 12.11.2025 | 1,90 | 1,93 | 1,79 | 1,80 | -1,07% | - |
| 11.11.2025 | 1,83 | 1,84 | 1,82 | 1,82 | -1,44% | - |
| 10.11.2025 | 1,79 | 1,92 | 1,79 | 1,84 | 10,98% | - |
| 07.11.2025 | 1,52 | 1,68 | 1,52 | 1,66 | 7,19% | - |
| 06.11.2025 | 1,79 | 1,84 | 1,45 | 1,55 | -15,46% | 581,00 |
| 05.11.2025 | 1,79 | 1,87 | 1,75 | 1,83 | 2,95% | 1,00 |
| 04.11.2025 | 1,81 | 1,98 | 1,72 | 1,78 | -3,47% | - |
| 03.11.2025 | 1,85 | 1,91 | 1,75 | 1,85 | -0,38% | 250,00 |
| 31.10.2025 | 1,85 | 1,91 | 1,81 | 1,85 | -1,49% | - |
| 30.10.2025 | 1,96 | 2,01 | 1,87 | 1,88 | -9,05% | 4.842,00 |
| 29.10.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 1,37% | - |
| 28.10.2025 | 2,07 | 2,12 | 2,03 | 2,04 | -1,73% | - |
| 27.10.2025 | 2,22 | 2,27 | 2,07 | 2,08 | -4,60% | - |
| 24.10.2025 | 2,17 | 2,21 | 2,17 | 2,18 | -5,02% | - |
| 23.10.2025 | 2,24 | 2,37 | 2,24 | 2,29 | -8,73% | - |
| 22.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,99% | - |
| 21.10.2025 | 2,55 | 2,61 | 2,42 | 2,56 | 0,59% | - |
| 20.10.2025 | 2,33 | 2,61 | 2,33 | 2,55 | 7,07% | - |
| 17.10.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -7,58% | - |
| 16.10.2025 | 2,60 | 2,65 | 2,46 | 2,57 | 2,31% | 3.000,00 |
| 15.10.2025 | 2,63 | 2,88 | 2,51 | 2,51 | -4,23% | 21.001,00 |
| 14.10.2025 | 2,52 | 2,67 | 2,36 | 2,63 | 6,92% | 14.000,00 |
| 13.10.2025 | 2,25 | 2,49 | 2,18 | 2,46 | -1,05% | 7.000,00 |
| 10.10.2025 | 2,47 | 2,52 | 2,47 | 2,48 | 4,03% | - |