2,380€
-0,83%
Echtzeit-Aktienkurs ENERGY SOL.TECH EO-,003
Bid:
Ask:
Aktienkurse zur ENERGY SOL.TECH EO-,003 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,47 | 2,47 | 2,41 | 2,44 | -1,81% | - |
| 02.07.2025 | 2,52 | 2,52 | 2,46 | 2,48 | 3,12% | - |
| 01.07.2025 | 2,46 | 2,52 | 2,41 | 2,41 | -3,02% | - |
| 30.06.2025 | 2,46 | 2,49 | 2,46 | 2,48 | 3,77% | - |
| 27.06.2025 | 2,40 | 2,49 | 2,39 | 2,39 | -0,21% | - |
| 26.06.2025 | 2,43 | 2,54 | 2,40 | 2,40 | -4,58% | - |
| 25.06.2025 | 2,25 | 2,53 | 2,25 | 2,51 | 3,08% | - |
| 24.06.2025 | 2,43 | 2,54 | 2,43 | 2,44 | -2,79% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,45 | 2,51 | -0,79% | - |
| 20.06.2025 | 2,55 | 2,62 | 2,53 | 2,53 | -2,13% | - |
| 19.06.2025 | 2,57 | 2,65 | 2,54 | 2,58 | -2,46% | - |
| 18.06.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -2,58% | - |
| 17.06.2025 | 2,69 | 2,78 | 2,69 | 2,72 | -1,99% | - |
| 16.06.2025 | 2,72 | 2,80 | 2,70 | 2,77 | 1,84% | - |
| 13.06.2025 | 2,92 | 2,92 | 2,72 | 2,72 | -3,89% | - |
| 12.06.2025 | 2,57 | 2,91 | 2,57 | 2,83 | 2,54% | - |
| 11.06.2025 | 2,87 | 2,87 | 2,76 | 2,76 | -3,83% | - |
| 10.06.2025 | 2,94 | 2,94 | 2,80 | 2,87 | -1,54% | - |
| 09.06.2025 | 2,96 | 3,05 | 2,79 | 2,92 | -4,27% | - |
| 06.06.2025 | 3,05 | 3,06 | 2,92 | 3,05 | 0,00% | - |
| 05.06.2025 | 3,03 | 3,12 | 3,00 | 3,05 | -2,72% | - |
| 04.06.2025 | 2,80 | 3,13 | 2,80 | 3,13 | 2,79% | - |
| 03.06.2025 | 3,09 | 3,18 | 2,96 | 3,05 | -4,25% | - |
| 02.06.2025 | 3,06 | 3,18 | 3,06 | 3,18 | 4,09% | - |
| 30.05.2025 | 3,01 | 3,11 | 3,01 | 3,06 | -0,49% | - |
| 29.05.2025 | 3,15 | 3,24 | 3,04 | 3,07 | -5,25% | - |
| 28.05.2025 | 3,19 | 3,31 | 3,18 | 3,24 | 2,69% | - |
| 27.05.2025 | 3,08 | 3,23 | 3,08 | 3,16 | 2,60% | - |
| 26.05.2025 | 2,99 | 3,18 | 2,95 | 3,08 | -0,49% | - |
| 23.05.2025 | 2,98 | 3,15 | 2,93 | 3,09 | 3,69% | - |
| 22.05.2025 | 2,65 | 3,25 | 2,64 | 2,98 | 13,31% | - |
| 21.05.2025 | 2,63 | 2,71 | 2,59 | 2,63 | -2,05% | - |
| 20.05.2025 | 2,62 | 2,74 | 2,57 | 2,69 | 2,48% | - |
| 19.05.2025 | 2,66 | 2,79 | 2,62 | 2,62 | -1,50% | - |
| 16.05.2025 | 2,67 | 2,79 | 2,65 | 2,66 | 0,19% | - |
| 15.05.2025 | 2,73 | 2,85 | 2,66 | 2,66 | -3,28% | - |
| 14.05.2025 | 2,36 | 2,89 | 2,31 | 2,75 | 15,58% | 4.000,00 |
| 13.05.2025 | 2,10 | 2,56 | 2,03 | 2,38 | 17,00% | 1.000,00 |
| 12.05.2025 | 2,04 | 2,16 | 2,03 | 2,03 | -3,10% | - |
| 09.05.2025 | 2,16 | 2,22 | 2,06 | 2,10 | -5,42% | - |
| 08.05.2025 | 2,20 | 2,26 | 2,19 | 2,22 | 0,68% | - |
| 07.05.2025 | 2,17 | 2,34 | 2,17 | 2,20 | -0,45% | - |
| 06.05.2025 | 2,06 | 2,23 | 2,06 | 2,21 | 8,33% | 100,00 |
| 05.05.2025 | 2,03 | 2,11 | 2,00 | 2,04 | 0,49% | - |
| 02.05.2025 | 2,06 | 2,17 | 2,03 | 2,03 | -4,02% | - |
| 30.04.2025 | 2,09 | 2,12 | 2,08 | 2,12 | 2,17% | - |
| 29.04.2025 | 2,08 | 2,14 | 2,07 | 2,07 | -2,36% | - |
| 28.04.2025 | 1,89 | 2,24 | 1,89 | 2,12 | -0,93% | - |
| 25.04.2025 | 1,87 | 2,15 | 1,87 | 2,14 | 0,94% | - |
| 24.04.2025 | 2,18 | 2,18 | 2,03 | 2,12 | -3,64% | - |
| 23.04.2025 | 2,30 | 2,30 | 2,12 | 2,20 | -4,14% | - |
| 22.04.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 3,15% | - |
| 17.04.2025 | 2,34 | 2,40 | 2,20 | 2,23 | -4,71% | - |
| 16.04.2025 | 2,27 | 2,35 | 2,27 | 2,34 | 0,21% | - |
| 15.04.2025 | 2,36 | 2,36 | 2,31 | 2,33 | 0,00% | - |
| 14.04.2025 | 2,35 | 2,35 | 2,31 | 2,33 | 3,33% | - |
| 11.04.2025 | 2,26 | 2,31 | 2,26 | 2,26 | -6,24% | - |
| 10.04.2025 | 2,30 | 2,46 | 2,29 | 2,41 | 3,00% | - |
| 09.04.2025 | 2,29 | 2,34 | 2,23 | 2,34 | 2,19% | - |
| 08.04.2025 | 2,09 | 2,32 | 2,09 | 2,29 | 8,81% | - |
| 07.04.2025 | 2,10 | 2,10 | 1,85 | 2,10 | -3,23% | - |
| 04.04.2025 | 2,47 | 2,66 | 2,10 | 2,17 | -11,25% | - |
| 03.04.2025 | 2,38 | 2,53 | 2,38 | 2,45 | 2,30% | - |
| 02.04.2025 | 2,46 | 2,46 | 2,39 | 2,39 | 0,00% | - |
| 01.04.2025 | 2,44 | 2,51 | 2,39 | 2,39 | -3,63% | - |
| 31.03.2025 | 2,51 | 2,51 | 2,46 | 2,48 | -1,20% | - |
| 28.03.2025 | 2,49 | 2,51 | 2,45 | 2,51 | 0,40% | - |
| 27.03.2025 | 2,43 | 2,50 | 2,38 | 2,50 | 4,60% | - |
| 26.03.2025 | 2,49 | 2,54 | 2,18 | 2,39 | -5,16% | - |
| 25.03.2025 | 2,53 | 2,53 | 2,43 | 2,52 | -0,59% | - |
| 24.03.2025 | 2,25 | 2,54 | 2,25 | 2,54 | 4,32% | - |
| 21.03.2025 | 2,23 | 2,51 | 2,23 | 2,43 | -2,21% | - |
| 20.03.2025 | 2,48 | 2,55 | 2,47 | 2,49 | -1,97% | - |
| 19.03.2025 | 2,55 | 2,55 | 2,50 | 2,54 | -0,59% | - |
| 18.03.2025 | 2,46 | 2,60 | 2,44 | 2,55 | 4,29% | - |
| 17.03.2025 | 2,58 | 2,58 | 2,45 | 2,45 | -4,86% | - |
| 14.03.2025 | 2,57 | 2,68 | 2,57 | 2,57 | -2,65% | - |
| 13.03.2025 | 2,63 | 2,74 | 2,63 | 2,64 | -1,86% | - |
| 12.03.2025 | 2,63 | 2,71 | 2,63 | 2,69 | -0,55% | - |
| 11.03.2025 | 2,45 | 2,75 | 2,45 | 2,71 | -0,18% | - |
| 10.03.2025 | 2,45 | 2,75 | 2,45 | 2,71 | 2,46% | - |
| 07.03.2025 | 2,68 | 2,74 | 2,64 | 2,65 | -2,04% | - |
| 06.03.2025 | 2,59 | 2,71 | 2,59 | 2,70 | 3,85% | - |
| 05.03.2025 | 2,44 | 2,75 | 2,44 | 2,60 | -3,70% | - |
| 04.03.2025 | 2,66 | 2,74 | 2,66 | 2,70 | 1,31% | - |
| 03.03.2025 | 2,65 | 2,73 | 2,63 | 2,67 | -2,38% | - |
| 28.02.2025 | 2,76 | 2,76 | 2,73 | 2,73 | -0,73% | - |
| 27.02.2025 | 2,69 | 2,78 | 2,69 | 2,75 | -0,36% | - |
| 26.02.2025 | 2,70 | 2,81 | 2,70 | 2,76 | 0,00% | - |
| 25.02.2025 | 2,77 | 2,78 | 2,66 | 2,76 | 0,00% | - |
| 24.02.2025 | 2,50 | 2,86 | 2,50 | 2,76 | -0,90% | - |
| 21.02.2025 | 2,56 | 2,85 | 2,56 | 2,79 | 1,46% | - |
| 20.02.2025 | 2,79 | 2,88 | 2,75 | 2,75 | -5,34% | - |
| 19.02.2025 | 2,98 | 2,98 | 2,87 | 2,90 | -1,53% | - |
| 18.02.2025 | 2,94 | 3,02 | 2,88 | 2,95 | 1,73% | - |
| 17.02.2025 | 2,97 | 2,98 | 2,84 | 2,90 | -2,53% | - |
| 14.02.2025 | 2,91 | 3,24 | 2,91 | 2,97 | -4,81% | - |
| 13.02.2025 | 3,11 | 3,25 | 3,11 | 3,12 | -1,58% | - |
| 12.02.2025 | 3,10 | 3,17 | 3,06 | 3,17 | 2,26% | - |
| 11.02.2025 | 3,05 | 3,11 | 2,98 | 3,10 | 1,81% | - |