2,970€
1,37%
Echtzeit-Aktienkurs Energy Solar Tech S.A.
Bid:
Ask:
Aktienkurse zur Energy Solar Tech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,69 | 3,04 | 2,69 | 2,93 | 8,92% | 127.503,00 |
| 15.12.2025 | 2,55 | 2,69 | 2,55 | 2,69 | 4,67% | 7.177,00 |
| 12.12.2025 | 2,59 | 2,59 | 2,44 | 2,57 | 1,58% | 10.038,00 |
| 11.12.2025 | 2,59 | 2,59 | 2,50 | 2,53 | -1,17% | 9.195,00 |
| 10.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 1.200,00 |
| 09.12.2025 | 2,56 | 2,59 | 2,56 | 2,56 | 0,00% | 3.010,00 |
| 08.12.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 0,00% | 1.518,00 |
| 05.12.2025 | 2,59 | 2,59 | 2,55 | 2,56 | -1,92% | 5.213,00 |
| 04.12.2025 | 2,55 | 2,61 | 2,55 | 2,61 | 2,35% | 3.955,00 |
| 03.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | 5.789,00 |
| 02.12.2025 | 2,55 | 2,62 | 2,55 | 2,57 | 0,78% | 90.165,00 |
| 01.12.2025 | 2,56 | 2,59 | 2,55 | 2,55 | -1,16% | 1.275,00 |
| 28.11.2025 | 2,58 | 2,59 | 2,57 | 2,58 | 0,78% | 650,00 |
| 27.11.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,39% | 7.881,00 |
| 26.11.2025 | 2,57 | 2,59 | 2,55 | 2,55 | 0,00% | 22.602,00 |
| 25.11.2025 | 2,53 | 2,55 | 2,49 | 2,55 | 1,59% | 20.163,00 |
| 24.11.2025 | 2,58 | 2,66 | 2,51 | 2,51 | -1,95% | 15.885,00 |
| 21.11.2025 | 2,58 | 2,62 | 2,56 | 2,56 | -1,92% | 3.009,00 |
| 20.11.2025 | 2,64 | 2,64 | 2,58 | 2,61 | 0,00% | 378,00 |
| 19.11.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 1,95% | 9.988,00 |
| 18.11.2025 | 2,54 | 2,64 | 2,50 | 2,56 | 1,59% | 142.376,00 |
| 17.11.2025 | 2,47 | 2,65 | 2,47 | 2,52 | 0,80% | 20.250,00 |
| 14.11.2025 | 2,40 | 2,53 | 2,40 | 2,50 | 5,04% | 15.365,00 |
| 13.11.2025 | 2,34 | 2,38 | 2,25 | 2,38 | 0,85% | 10.186,00 |
| 12.11.2025 | 2,33 | 2,38 | 2,31 | 2,36 | 0,85% | 3.297,00 |
| 11.11.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -2,90% | 5.179,00 |
| 10.11.2025 | 2,36 | 2,43 | 2,35 | 2,41 | 0,00% | 3.100,00 |
| 07.11.2025 | 2,36 | 2,36 | 2,36 | 2,41 | 0,00% | 120,00 |
| 06.11.2025 | 2,42 | 2,42 | 2,36 | 2,41 | 0,84% | 893,00 |
| 05.11.2025 | 2,36 | 2,42 | 2,36 | 2,39 | 0,00% | 109,00 |
| 04.11.2025 | 2,36 | 2,40 | 2,35 | 2,39 | 0,42% | 4.160,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 509,00 |
| 31.10.2025 | 2,40 | 2,40 | 2,35 | 2,40 | 0,00% | 1.910,00 |
| 30.10.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -0,83% | 1.345,00 |
| 29.10.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -0,82% | 2.380,00 |
| 28.10.2025 | 2,42 | 2,46 | 2,37 | 2,44 | 0,83% | 6.730,00 |
| 27.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 3.731,00 |
| 24.10.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -1,83% | 2.854,00 |
| 23.10.2025 | 2,53 | 2,53 | 2,47 | 2,47 | -1,00% | - |
| 22.10.2025 | 2,44 | 2,49 | 2,44 | 2,49 | -0,80% | 1.759,00 |
| 21.10.2025 | 2,51 | 2,51 | 2,48 | 2,51 | 1,62% | - |
| 20.10.2025 | 2,50 | 2,50 | 2,50 | 2,47 | 0,00% | 22,00 |
| 17.10.2025 | 2,51 | 2,51 | 2,45 | 2,47 | 0,41% | 4.068,00 |
| 16.10.2025 | 2,48 | 2,57 | 2,36 | 2,46 | -0,81% | 16.572,00 |
| 15.10.2025 | 2,48 | 2,50 | 2,39 | 2,48 | 1,22% | 5.922,00 |
| 14.10.2025 | 2,43 | 2,47 | 2,39 | 2,45 | 1,66% | 20.429,00 |
| 13.10.2025 | 2,50 | 2,50 | 2,39 | 2,41 | -3,21% | 8.590,00 |
| 10.10.2025 | 2,52 | 2,59 | 2,46 | 2,49 | -1,97% | 14.087,00 |
| 09.10.2025 | 2,56 | 2,56 | 2,47 | 2,54 | -1,93% | 6.700,00 |
| 08.10.2025 | 2,56 | 2,59 | 2,47 | 2,59 | 1,17% | 15.125,00 |
| 07.10.2025 | 2,57 | 2,61 | 2,54 | 2,56 | -1,16% | 13.964,00 |
| 06.10.2025 | 2,59 | 2,59 | 2,50 | 2,59 | 0,78% | 5.221,00 |
| 03.10.2025 | 2,54 | 2,57 | 2,44 | 2,57 | 0,39% | 12.245,00 |
| 02.10.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,40% | 3.193,00 |
| 01.10.2025 | 2,55 | 2,55 | 2,41 | 2,50 | -3,10% | 6.606,00 |
| 30.09.2025 | 2,42 | 2,58 | 2,42 | 2,58 | 4,88% | 5.445,00 |
| 29.09.2025 | 2,57 | 2,58 | 2,46 | 2,46 | -3,53% | 7.822,00 |
| 26.09.2025 | 2,52 | 2,59 | 2,46 | 2,55 | 2,00% | 17.519,00 |
| 25.09.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 0,40% | 630,00 |
| 24.09.2025 | 2,46 | 2,49 | 2,42 | 2,49 | 2,05% | 3.375,00 |
| 23.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | 1.320,00 |
| 22.09.2025 | 2,40 | 2,48 | 2,35 | 2,45 | 0,00% | 15.779,00 |
| 19.09.2025 | 2,42 | 2,45 | 2,40 | 2,45 | 1,24% | 1.900,00 |
| 18.09.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | 7.654,00 |
| 17.09.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -1,59% | 6.527,00 |
| 16.09.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -1,18% | 1.659,00 |
| 15.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | 5.050,00 |
| 12.09.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -0,39% | 1.695,00 |
| 11.09.2025 | 2,66 | 2,66 | 2,59 | 2,59 | -1,52% | 1.344,00 |
| 10.09.2025 | 2,61 | 2,63 | 2,51 | 2,63 | 0,00% | 10.807,00 |
| 09.09.2025 | 2,74 | 2,74 | 2,56 | 2,63 | -3,31% | 16.882,00 |
| 08.09.2025 | 2,53 | 2,72 | 2,50 | 2,72 | 7,51% | 27.560,00 |
| 05.09.2025 | 2,55 | 2,57 | 2,53 | 2,53 | 0,00% | 2.980,00 |
| 04.09.2025 | 2,50 | 2,53 | 2,50 | 2,53 | 0,00% | 2.920,00 |
| 03.09.2025 | 2,53 | 2,53 | 2,48 | 2,53 | 1,20% | 736,00 |
| 02.09.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | 460,00 |
| 01.09.2025 | 2,49 | 2,50 | 2,49 | 2,50 | -1,19% | 1.143,00 |
| 29.08.2025 | 2,53 | 2,61 | 2,51 | 2,53 | 2,02% | 6.397,00 |
| 28.08.2025 | 2,45 | 2,49 | 2,40 | 2,48 | -1,59% | 4.103,00 |
| 27.08.2025 | 2,50 | 2,54 | 2,50 | 2,52 | 0,00% | 279,00 |
| 26.08.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | 207,00 |
| 25.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 8.217,00 |
| 22.08.2025 | 2,50 | 2,51 | 2,50 | 2,50 | 0,00% | 3.360,00 |
| 21.08.2025 | 2,50 | 2,51 | 2,39 | 2,50 | 0,00% | 3.750,00 |
| 20.08.2025 | 2,52 | 2,54 | 2,50 | 2,50 | -3,10% | 3.125,00 |
| 19.08.2025 | 2,42 | 2,58 | 2,38 | 2,58 | 7,50% | 17.850,00 |
| 18.08.2025 | 2,37 | 2,42 | 2,37 | 2,40 | 0,00% | 198,00 |
| 15.08.2025 | 2,37 | 2,42 | 2,35 | 2,40 | 0,00% | 340,00 |
| 14.08.2025 | 2,37 | 2,42 | 2,37 | 2,40 | -1,44% | 201,00 |
| 13.08.2025 | 2,44 | 2,44 | 2,40 | 2,44 | 1,46% | - |
| 12.08.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 0,00% | 1.350,00 |
| 11.08.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -3,61% | 2.201,00 |
| 08.08.2025 | 2,39 | 2,49 | 2,39 | 2,49 | 1,63% | - |
| 07.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | 900,00 |
| 06.08.2025 | 2,45 | 2,45 | 2,40 | 2,43 | 0,00% | 270,00 |
| 05.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | 600,00 |
| 04.08.2025 | 2,41 | 2,49 | 2,39 | 2,40 | -2,04% | 2.747,00 |
| 01.08.2025 | 2,46 | 2,46 | 2,37 | 2,45 | -1,21% | 8.115,00 |
| 31.07.2025 | 2,48 | 2,56 | 2,39 | 2,48 | -0,80% | 13.986,00 |
| 30.07.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -1,57% | 2.100,00 |