2,095€
-3,90%
Echtzeit-Aktienkurs Energy Solar Tech S.A.
Bid:
Ask:
Aktienkurse zur Energy Solar Tech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,22 | 2,22 | 2,06 | 2,09 | -4,36% | - |
| 08.05.2025 | 2,18 | 2,25 | 2,18 | 2,18 | 0,93% | 16.310,00 |
| 07.05.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -3,57% | 16.910,00 |
| 06.05.2025 | 2,10 | 2,24 | 2,10 | 2,24 | 7,69% | 10.100,00 |
| 05.05.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 1,46% | 6.608,00 |
| 02.05.2025 | 2,05 | 2,05 | 2,02 | 2,05 | -1,44% | 25.587,00 |
| 30.04.2025 | 2,10 | 2,10 | 2,03 | 2,08 | 0,00% | 4.139,00 |
| 29.04.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | 4.393,00 |
| 28.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 840,00 |
| 25.04.2025 | 2,09 | 2,14 | 2,09 | 2,14 | 1,42% | 3.029,00 |
| 24.04.2025 | 2,12 | 2,14 | 2,04 | 2,11 | -1,40% | 14.500,00 |
| 23.04.2025 | 2,23 | 2,23 | 2,14 | 2,14 | -5,31% | 5.651,00 |
| 22.04.2025 | 2,23 | 2,27 | 2,22 | 2,26 | 0,44% | 3.908,00 |
| 17.04.2025 | 2,20 | 2,25 | 2,20 | 2,25 | -2,17% | 6.250,00 |
| 16.04.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | 347,00 |
| 15.04.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -0,86% | 1.375,00 |
| 14.04.2025 | 2,32 | 2,32 | 2,29 | 2,32 | 0,43% | 710,00 |
| 11.04.2025 | 2,32 | 2,37 | 2,31 | 2,31 | -1,70% | 2.441,00 |
| 10.04.2025 | 2,28 | 2,42 | 2,28 | 2,35 | 3,98% | 14.853,00 |
| 09.04.2025 | 2,30 | 2,30 | 2,23 | 2,26 | 0,44% | 2.060,00 |
| 08.04.2025 | 2,17 | 2,33 | 2,12 | 2,25 | 4,65% | 14.363,00 |
| 07.04.2025 | 2,06 | 2,15 | 1,90 | 2,15 | 4,37% | 24.315,00 |
| 04.04.2025 | 2,55 | 2,55 | 2,01 | 2,06 | -15,23% | 35.522,00 |
| 03.04.2025 | 2,49 | 2,49 | 2,43 | 2,43 | -0,82% | 4.496,00 |
| 02.04.2025 | 2,42 | 2,45 | 2,40 | 2,45 | 1,24% | 1.252,00 |
| 01.04.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -2,02% | 1.100,00 |
| 31.03.2025 | 2,47 | 2,47 | 2,44 | 2,47 | 0,00% | 316,00 |
| 28.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | 2.092,00 |
| 27.03.2025 | 2,42 | 2,47 | 2,38 | 2,45 | 2,51% | 12.964,00 |
| 26.03.2025 | 2,45 | 2,45 | 2,26 | 2,39 | -2,45% | 16.306,00 |
| 25.03.2025 | 2,47 | 2,48 | 2,45 | 2,45 | -1,61% | 6.284,00 |
| 24.03.2025 | 2,51 | 2,51 | 2,51 | 2,49 | 0,00% | 36,00 |
| 21.03.2025 | 2,45 | 2,50 | 2,45 | 2,49 | 0,81% | 2.358,00 |
| 20.03.2025 | 2,50 | 2,50 | 2,43 | 2,47 | -1,59% | 7.260,00 |
| 19.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | 200,00 |
| 18.03.2025 | 2,45 | 2,53 | 2,42 | 2,51 | 0,80% | 16.865,00 |
| 17.03.2025 | 2,52 | 2,55 | 2,48 | 2,49 | -1,97% | 26.389,00 |
| 14.03.2025 | 2,61 | 2,64 | 2,54 | 2,54 | -2,31% | 6.915,00 |
| 13.03.2025 | 2,67 | 2,71 | 2,60 | 2,60 | -3,70% | 5.476,00 |
| 12.03.2025 | 2,67 | 2,70 | 2,65 | 2,70 | 1,12% | 6.162,00 |
| 11.03.2025 | 2,70 | 2,73 | 2,65 | 2,67 | -1,11% | 9.080,00 |
| 10.03.2025 | 2,73 | 2,73 | 2,67 | 2,70 | -0,37% | 6.445,00 |
| 07.03.2025 | 2,71 | 2,72 | 2,63 | 2,71 | 0,37% | 14.159,00 |
| 06.03.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 1,12% | 14.373,00 |
| 05.03.2025 | 2,68 | 2,69 | 2,62 | 2,67 | -1,48% | 3.780,00 |
| 04.03.2025 | 2,67 | 2,72 | 2,62 | 2,71 | 0,37% | 4.859,00 |
| 03.03.2025 | 2,67 | 2,70 | 2,60 | 2,70 | 0,37% | 9.472,00 |
| 28.02.2025 | 2,76 | 2,76 | 2,69 | 2,69 | -1,10% | 1.130,00 |
| 27.02.2025 | 2,71 | 2,72 | 2,71 | 2,72 | -1,81% | 2.649,00 |
| 26.02.2025 | 2,74 | 2,77 | 2,68 | 2,77 | 0,00% | 11.856,00 |
| 25.02.2025 | 2,71 | 2,77 | 2,67 | 2,77 | 1,47% | 10.720,00 |
| 24.02.2025 | 2,78 | 2,78 | 2,72 | 2,73 | -3,19% | 2.684,00 |
| 21.02.2025 | 2,79 | 2,82 | 2,72 | 2,82 | 0,36% | 5.474,00 |
| 20.02.2025 | 2,85 | 2,85 | 2,74 | 2,81 | -0,71% | 16.031,00 |
| 19.02.2025 | 2,91 | 2,91 | 2,83 | 2,83 | -3,74% | 5.190,00 |
| 18.02.2025 | 2,85 | 2,95 | 2,85 | 2,94 | 1,38% | 14.608,00 |
| 17.02.2025 | 2,93 | 2,93 | 2,81 | 2,90 | -1,02% | 12.030,00 |
| 14.02.2025 | 3,17 | 3,17 | 2,93 | 2,93 | -8,44% | 39.504,00 |
| 13.02.2025 | 3,19 | 3,26 | 3,11 | 3,20 | 0,95% | 12.900,00 |
| 12.02.2025 | 3,08 | 3,17 | 3,08 | 3,17 | 3,59% | 5.355,00 |
| 11.02.2025 | 3,01 | 3,06 | 3,00 | 3,06 | 2,00% | 5.058,00 |
| 10.02.2025 | 3,08 | 3,19 | 3,00 | 3,00 | -4,46% | 17.944,00 |
| 07.02.2025 | 3,06 | 3,20 | 3,06 | 3,14 | 0,64% | 12.529,00 |
| 06.02.2025 | 2,98 | 3,12 | 2,98 | 3,12 | 3,31% | 11.780,00 |
| 05.02.2025 | 2,96 | 3,04 | 2,95 | 3,02 | 3,78% | 11.535,00 |
| 04.02.2025 | 3,01 | 3,05 | 2,81 | 2,91 | -2,68% | 35.865,00 |
| 03.02.2025 | 2,83 | 3,05 | 2,83 | 2,99 | 3,82% | 42.871,00 |
| 31.01.2025 | 2,72 | 2,88 | 2,66 | 2,88 | 4,73% | 16.867,00 |
| 30.01.2025 | 2,61 | 2,75 | 2,52 | 2,75 | 6,18% | 32.279,00 |
| 29.01.2025 | 2,50 | 2,60 | 2,50 | 2,59 | 3,60% | 27.931,00 |
| 28.01.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -3,10% | 7.910,00 |
| 27.01.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,15% | 1.492,00 |
| 24.01.2025 | 2,56 | 2,61 | 2,54 | 2,61 | 1,56% | 3.999,00 |
| 23.01.2025 | 2,58 | 2,60 | 2,57 | 2,57 | -0,39% | 1.188,00 |
| 22.01.2025 | 2,60 | 2,62 | 2,55 | 2,58 | 0,39% | 6.111,00 |
| 21.01.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -0,77% | 4.876,00 |
| 20.01.2025 | 2,68 | 2,72 | 2,59 | 2,59 | -4,78% | 7.096,00 |
| 17.01.2025 | 2,74 | 2,74 | 2,70 | 2,72 | 0,00% | 391,00 |
| 16.01.2025 | 2,79 | 2,80 | 2,61 | 2,72 | -3,20% | 31.493,00 |
| 15.01.2025 | 2,79 | 2,79 | 2,79 | 2,81 | 0,00% | 400,00 |
| 14.01.2025 | 2,81 | 2,85 | 2,79 | 2,81 | 0,72% | 1.257,00 |
| 13.01.2025 | 2,73 | 2,80 | 2,70 | 2,79 | 3,33% | 11.201,00 |
| 10.01.2025 | 2,67 | 2,70 | 2,61 | 2,70 | 0,00% | 18.857,00 |
| 09.01.2025 | 2,81 | 2,81 | 2,64 | 2,70 | -2,88% | 10.619,00 |
| 08.01.2025 | 2,80 | 2,81 | 2,73 | 2,78 | -1,07% | 6.440,00 |
| 07.01.2025 | 2,82 | 2,85 | 2,81 | 2,81 | -1,40% | 4.927,00 |
| 06.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,71% | 554,00 |
| 03.01.2025 | 2,80 | 2,85 | 2,80 | 2,83 | 1,07% | 3.845,00 |
| 02.01.2025 | 2,81 | 2,83 | 2,80 | 2,80 | 0,00% | 5.164,00 |
| 31.12.2024 | 2,76 | 2,81 | 2,71 | 2,80 | -0,36% | 19.142,00 |
| 30.12.2024 | 2,86 | 2,88 | 2,78 | 2,81 | -1,75% | 14.650,00 |
| 27.12.2024 | 3,00 | 3,00 | 2,86 | 2,86 | -4,03% | 3.580,00 |
| 24.12.2024 | 2,93 | 2,98 | 2,88 | 2,98 | 2,05% | 3.920,00 |
| 23.12.2024 | 2,88 | 2,92 | 2,78 | 2,92 | 0,34% | 10.491,00 |
| 20.12.2024 | 2,91 | 2,96 | 2,90 | 2,91 | -0,34% | 4.005,00 |
| 19.12.2024 | 3,00 | 3,00 | 2,91 | 2,92 | -0,68% | 2.903,00 |
| 18.12.2024 | 2,94 | 3,00 | 2,94 | 2,94 | -0,68% | 1.077,00 |
| 17.12.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -1,33% | 4.700,00 |
| 16.12.2024 | 3,00 | 3,03 | 2,96 | 3,00 | 0,00% | 5.167,00 |
| 13.12.2024 | 3,10 | 3,10 | 3,00 | 3,00 | -1,96% | 6.030,00 |