13,800€
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,05 | 14,45 | 13,70 | 14,43 | 2,49% | - |
| 27.02.2025 | 14,15 | 14,50 | 13,68 | 14,08 | -0,53% | - |
| 26.02.2025 | 14,23 | 14,48 | 13,95 | 14,15 | -0,35% | 150,00 |
| 25.02.2025 | 13,95 | 14,35 | 13,95 | 14,20 | 0,35% | - |
| 24.02.2025 | 14,00 | 14,88 | 13,98 | 14,15 | -0,35% | - |
| 21.02.2025 | 14,48 | 14,65 | 13,88 | 14,20 | -1,39% | - |
| 20.02.2025 | 14,00 | 14,43 | 13,45 | 14,40 | 2,67% | - |
| 19.02.2025 | 14,18 | 14,30 | 13,28 | 14,03 | -2,09% | - |
| 18.02.2025 | 13,98 | 14,40 | 13,73 | 14,33 | 2,50% | - |
| 17.02.2025 | 14,35 | 14,50 | 13,45 | 13,98 | -0,53% | - |
| 14.02.2025 | 14,20 | 15,00 | 13,60 | 14,05 | -1,40% | - |
| 13.02.2025 | 14,05 | 14,33 | 13,70 | 14,25 | -1,38% | 225,00 |
| 12.02.2025 | 14,20 | 14,93 | 14,13 | 14,45 | -0,52% | - |
| 11.02.2025 | 14,10 | 14,53 | 13,28 | 14,53 | 3,75% | 2.000,00 |
| 10.02.2025 | 14,13 | 14,28 | 13,30 | 14,00 | -0,36% | - |
| 07.02.2025 | 13,70 | 14,33 | 13,55 | 14,05 | 0,54% | - |
| 06.02.2025 | 14,25 | 14,58 | 13,68 | 13,98 | -2,78% | - |
| 05.02.2025 | 14,20 | 14,55 | 13,98 | 14,38 | 0,00% | 180,00 |
| 04.02.2025 | 14,63 | 14,68 | 13,88 | 14,38 | -1,88% | 1.360,00 |
| 03.02.2025 | 15,68 | 16,45 | 14,38 | 14,65 | -6,09% | 509,00 |
| 31.01.2025 | 15,53 | 15,65 | 14,80 | 15,60 | 0,65% | - |
| 30.01.2025 | 15,33 | 15,58 | 14,70 | 15,50 | 0,98% | - |
| 29.01.2025 | 15,18 | 15,63 | 14,93 | 15,35 | 0,16% | - |
| 28.01.2025 | 14,78 | 15,90 | 14,63 | 15,33 | 3,37% | - |
| 27.01.2025 | 14,55 | 15,15 | 14,25 | 14,83 | -0,50% | 2.000,00 |
| 24.01.2025 | 14,98 | 15,15 | 14,55 | 14,90 | -0,50% | - |
| 23.01.2025 | 14,73 | 15,03 | 14,48 | 14,98 | 0,84% | 570,00 |
| 22.01.2025 | 15,23 | 15,28 | 14,18 | 14,85 | -1,16% | 15,00 |
| 21.01.2025 | 14,75 | 15,55 | 14,75 | 15,03 | 1,52% | 1.000,00 |
| 20.01.2025 | 15,00 | 15,05 | 14,80 | 14,80 | -3,27% | 2.000,00 |
| 17.01.2025 | 14,70 | 15,30 | 14,50 | 15,30 | 4,08% | - |
| 16.01.2025 | 14,45 | 15,40 | 14,38 | 14,70 | 0,86% | - |
| 15.01.2025 | 15,33 | 15,50 | 14,28 | 14,58 | -1,35% | - |
| 14.01.2025 | 14,73 | 15,10 | 14,18 | 14,78 | -0,34% | - |
| 13.01.2025 | 15,03 | 15,28 | 14,23 | 14,83 | -0,50% | - |
| 10.01.2025 | 14,60 | 14,98 | 14,10 | 14,90 | 0,51% | - |
| 09.01.2025 | 14,80 | 14,83 | 14,80 | 14,83 | 0,17% | - |
| 08.01.2025 | 14,73 | 14,88 | 14,48 | 14,80 | 0,68% | - |
| 07.01.2025 | 14,58 | 14,78 | 14,23 | 14,70 | 1,03% | 95,00 |
| 06.01.2025 | 15,20 | 16,08 | 14,25 | 14,55 | -1,69% | - |
| 03.01.2025 | 15,05 | 15,38 | 14,50 | 14,80 | -2,31% | 600,00 |
| 02.01.2025 | 14,60 | 15,78 | 14,25 | 15,15 | 8,80% | 1.900,00 |
| 30.12.2024 | 14,00 | 14,05 | 13,93 | 13,93 | -1,07% | - |
| 27.12.2024 | 13,68 | 14,08 | 13,50 | 14,08 | 3,68% | - |
| 23.12.2024 | 13,43 | 13,88 | 13,00 | 13,58 | 0,93% | - |
| 20.12.2024 | 13,40 | 14,60 | 13,10 | 13,45 | 0,00% | - |
| 19.12.2024 | 13,38 | 13,58 | 13,10 | 13,45 | -1,10% | 1.500,00 |
| 18.12.2024 | 13,15 | 13,70 | 12,88 | 13,60 | 1,30% | 1.300,00 |
| 17.12.2024 | 13,05 | 13,60 | 13,03 | 13,43 | 0,94% | - |
| 16.12.2024 | 13,20 | 13,65 | 12,95 | 13,30 | -0,75% | 99,00 |
| 13.12.2024 | 13,30 | 13,50 | 12,78 | 13,40 | 0,37% | - |
| 12.12.2024 | 13,28 | 13,53 | 12,78 | 13,35 | 0,38% | - |
| 11.12.2024 | 13,05 | 13,55 | 12,85 | 13,30 | 0,19% | 4.000,00 |
| 10.12.2024 | 13,03 | 13,63 | 12,90 | 13,28 | 0,76% | - |
| 09.12.2024 | 13,30 | 13,48 | 12,95 | 13,18 | 1,35% | 75,00 |
| 06.12.2024 | 12,60 | 13,43 | 12,50 | 13,00 | 1,36% | - |
| 05.12.2024 | 12,98 | 13,40 | 12,48 | 12,83 | 1,18% | 1.400,00 |
| 04.12.2024 | 13,10 | 13,40 | 12,58 | 12,68 | -2,50% | - |
| 03.12.2024 | 12,95 | 13,35 | 12,55 | 13,00 | -1,52% | - |
| 02.12.2024 | 13,40 | 13,63 | 12,98 | 13,20 | -7,04% | - |
| 29.11.2024 | 12,90 | 14,23 | 12,85 | 14,20 | 9,23% | - |
| 28.11.2024 | 13,18 | 13,18 | 12,83 | 13,00 | -1,33% | - |
| 27.11.2024 | 12,95 | 13,18 | 12,73 | 13,18 | 0,57% | - |
| 26.11.2024 | 12,55 | 13,28 | 12,30 | 13,10 | 2,75% | 300,00 |
| 25.11.2024 | 13,03 | 13,55 | 12,53 | 12,75 | -2,11% | 482,00 |
| 22.11.2024 | 12,98 | 13,35 | 12,85 | 13,03 | 0,19% | - |
| 21.11.2024 | 13,00 | 13,30 | 12,73 | 13,00 | 0,39% | - |
| 20.11.2024 | 12,50 | 13,20 | 12,50 | 12,95 | 2,17% | 400,00 |
| 19.11.2024 | 12,75 | 12,88 | 12,15 | 12,68 | -0,39% | - |
| 18.11.2024 | 12,58 | 12,85 | 12,05 | 12,73 | 1,39% | 400,00 |
| 15.11.2024 | 12,98 | 12,98 | 12,33 | 12,55 | -3,09% | 1.075,00 |
| 14.11.2024 | 12,55 | 12,95 | 12,55 | 12,95 | 1,57% | 500,00 |
| 13.11.2024 | 12,55 | 13,03 | 12,53 | 12,75 | -0,20% | - |
| 12.11.2024 | 12,75 | 13,03 | 12,33 | 12,78 | -0,97% | - |
| 11.11.2024 | 12,60 | 13,08 | 12,48 | 12,90 | 0,98% | 160,00 |
| 08.11.2024 | 12,78 | 13,00 | 12,00 | 12,78 | 0,79% | - |
| 07.11.2024 | 13,13 | 13,25 | 12,58 | 12,68 | -2,31% | - |
| 06.11.2024 | 13,38 | 13,73 | 12,48 | 12,98 | 0,78% | 700,00 |
| 05.11.2024 | 12,55 | 13,10 | 12,28 | 12,88 | 0,78% | - |
| 04.11.2024 | 12,93 | 13,23 | 12,15 | 12,78 | -1,92% | 600,00 |
| 01.11.2024 | 13,10 | 14,00 | 12,38 | 13,03 | 11,13% | 1.250,00 |
| 31.10.2024 | 12,85 | 13,40 | 11,72 | 11,72 | -9,36% | - |
| 30.10.2024 | 12,85 | 14,03 | 12,38 | 12,93 | -7,97% | 400,00 |
| 29.10.2024 | 13,33 | 14,28 | 12,90 | 14,05 | 4,66% | 945,00 |
| 28.10.2024 | 14,18 | 15,50 | 13,03 | 13,43 | 0,00% | 3.081,00 |
| 25.10.2024 | 13,38 | 13,73 | 13,03 | 13,43 | 3,07% | - |
| 24.10.2024 | 13,23 | 13,43 | 12,93 | 13,03 | -1,33% | - |
| 23.10.2024 | 13,15 | 13,40 | 12,73 | 13,20 | -0,75% | - |
| 22.10.2024 | 12,45 | 13,83 | 12,33 | 13,30 | 5,98% | - |
| 21.10.2024 | 12,65 | 13,13 | 12,28 | 12,55 | -3,46% | - |
| 18.10.2024 | 13,30 | 13,83 | 12,73 | 13,00 | -4,41% | 1.350,00 |
| 17.10.2024 | 13,33 | 13,93 | 13,10 | 13,60 | 0,93% | 1.300,00 |
| 16.10.2024 | 12,38 | 13,73 | 11,73 | 13,48 | 9,11% | - |
| 15.10.2024 | 12,20 | 12,43 | 11,60 | 12,35 | 0,00% | - |
| 14.10.2024 | 12,53 | 12,53 | 11,35 | 12,35 | 1,44% | 500,00 |
| 11.10.2024 | 11,85 | 12,38 | 11,23 | 12,18 | 1,04% | 160,00 |
| 10.10.2024 | 12,10 | 12,50 | 11,85 | 12,05 | -0,82% | - |
| 09.10.2024 | 11,98 | 12,28 | 11,85 | 12,15 | 1,46% | - |
| 08.10.2024 | 11,95 | 12,13 | 11,68 | 11,98 | 0,21% | - |
| 07.10.2024 | 12,25 | 12,25 | 11,75 | 11,95 | -1,85% | - |