2,460€
1,03%
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 | 2,48 | 2,41 | 2,42 | -0,82% | 3.469,00 |
| 02.07.2025 | 2,48 | 2,49 | 2,44 | 2,44 | -1,61% | 8.875,00 |
| 01.07.2025 | 2,49 | 2,49 | 2,43 | 2,48 | 0,00% | 4.820,00 |
| 30.06.2025 | 2,41 | 2,48 | 2,41 | 2,48 | 2,90% | 7.324,00 |
| 27.06.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -0,82% | 1.914,00 |
| 26.06.2025 | 2,50 | 2,50 | 2,42 | 2,43 | -2,80% | 5.620,00 |
| 25.06.2025 | 2,48 | 2,50 | 2,47 | 2,50 | -0,40% | 7.485,00 |
| 24.06.2025 | 2,49 | 2,52 | 2,46 | 2,51 | 2,03% | 14.219,00 |
| 23.06.2025 | 2,54 | 2,54 | 2,44 | 2,46 | -3,91% | 16.538,00 |
| 20.06.2025 | 2,56 | 2,60 | 2,54 | 2,56 | -0,78% | 1.217,00 |
| 19.06.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -1,15% | 1.981,00 |
| 18.06.2025 | 2,68 | 2,68 | 2,61 | 2,61 | -2,61% | 11.127,00 |
| 17.06.2025 | 2,73 | 2,77 | 2,68 | 2,68 | -1,83% | 8.296,00 |
| 16.06.2025 | 2,78 | 2,78 | 2,73 | 2,73 | -1,09% | 2.789,00 |
| 13.06.2025 | 2,85 | 2,85 | 2,76 | 2,76 | -4,17% | 3.827,00 |
| 12.06.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 1,77% | 3.708,00 |
| 11.06.2025 | 2,80 | 2,83 | 2,77 | 2,83 | 0,00% | 5.500,00 |
| 10.06.2025 | 2,92 | 2,92 | 2,76 | 2,83 | -2,41% | 8.845,00 |
| 09.06.2025 | 2,97 | 2,97 | 2,73 | 2,90 | -3,33% | 13.292,00 |
| 06.06.2025 | 3,03 | 3,03 | 2,89 | 3,00 | 0,00% | 12.155,00 |
| 05.06.2025 | 3,04 | 3,08 | 2,96 | 3,00 | -2,60% | 10.495,00 |
| 04.06.2025 | 3,02 | 3,09 | 3,02 | 3,08 | 0,33% | 3.312,00 |
| 03.06.2025 | 3,08 | 3,08 | 2,88 | 3,07 | -3,46% | 17.814,00 |
| 02.06.2025 | 3,06 | 3,18 | 3,06 | 3,18 | 1,27% | - |
| 30.05.2025 | 3,04 | 3,14 | 3,04 | 3,14 | 2,61% | 3.866,00 |
| 29.05.2025 | 3,20 | 3,20 | 3,04 | 3,06 | -4,38% | 13.554,00 |
| 28.05.2025 | 3,28 | 3,29 | 3,13 | 3,20 | -1,54% | 18.293,00 |
| 27.05.2025 | 3,20 | 3,25 | 3,12 | 3,25 | 3,17% | 24.618,00 |
| 26.05.2025 | 3,06 | 3,20 | 2,90 | 3,15 | 3,62% | 31.286,00 |
| 23.05.2025 | 2,92 | 3,15 | 2,92 | 3,04 | 3,40% | 32.145,00 |
| 22.05.2025 | 2,64 | 2,99 | 2,64 | 2,94 | 12,64% | 30.445,00 |
| 21.05.2025 | 2,67 | 2,67 | 2,60 | 2,61 | -2,25% | 13.284,00 |
| 20.05.2025 | 2,69 | 2,72 | 2,53 | 2,67 | -0,74% | 15.497,00 |
| 19.05.2025 | 2,76 | 2,76 | 2,64 | 2,69 | -2,18% | 16.649,00 |
| 16.05.2025 | 2,65 | 2,75 | 2,62 | 2,75 | 4,56% | 9.077,00 |
| 15.05.2025 | 2,82 | 2,82 | 2,62 | 2,63 | -5,73% | 9.865,00 |
| 14.05.2025 | 2,66 | 2,92 | 2,66 | 2,79 | 13,88% | 76.357,00 |
| 13.05.2025 | 2,12 | 2,45 | 2,12 | 2,45 | 18,93% | 45.206,00 |
| 12.05.2025 | 2,10 | 2,12 | 2,05 | 2,06 | 0,00% | 7.044,00 |
| 09.05.2025 | 2,16 | 2,20 | 2,06 | 2,06 | -5,50% | 25.541,00 |
| 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 |