9,540€
3,47%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,60 | 9,96 | 9,60 | 9,96 | 3,75% | 2.000,00 |
| 24.07.2025 | 9,41 | 10,15 | 9,28 | 9,60 | 1,16% | - |
| 23.07.2025 | 9,73 | 10,31 | 9,16 | 9,49 | -2,47% | 200,00 |
| 22.07.2025 | 9,80 | 10,04 | 9,42 | 9,73 | -2,01% | - |
| 21.07.2025 | 9,83 | 10,19 | 9,59 | 9,93 | 0,25% | 1.500,00 |
| 18.07.2025 | 9,10 | 10,10 | 9,03 | 9,91 | 9,69% | - |
| 17.07.2025 | 9,46 | 9,50 | 8,75 | 9,03 | -3,94% | - |
| 16.07.2025 | 9,43 | 10,26 | 9,17 | 9,40 | 0,00% | - |
| 15.07.2025 | 9,56 | 9,97 | 9,29 | 9,40 | -2,59% | - |
| 14.07.2025 | 9,99 | 10,06 | 9,47 | 9,65 | -1,93% | - |
| 11.07.2025 | 9,55 | 10,31 | 9,50 | 9,84 | 1,86% | - |
| 10.07.2025 | 9,83 | 10,28 | 9,38 | 9,66 | -1,08% | 2.000,00 |
| 09.07.2025 | 9,71 | 10,04 | 9,43 | 9,77 | 0,67% | - |
| 08.07.2025 | 9,85 | 10,06 | 9,42 | 9,70 | -0,41% | - |
| 07.07.2025 | 10,48 | 10,56 | 9,57 | 9,74 | -5,89% | - |
| 04.07.2025 | 10,35 | 10,40 | 10,35 | 10,35 | -2,82% | 500,00 |
| 03.07.2025 | 10,58 | 12,78 | 9,74 | 10,65 | 0,95% | - |
| 02.07.2025 | 10,65 | 10,75 | 8,99 | 10,55 | -0,71% | - |
| 01.07.2025 | 11,33 | 11,70 | 9,86 | 10,63 | -9,38% | 1.000,00 |
| 30.06.2025 | 11,35 | 13,23 | 11,05 | 11,73 | 3,08% | - |
| 27.06.2025 | 11,05 | 11,55 | 10,75 | 11,38 | 5,81% | - |
| 26.06.2025 | 11,00 | 11,68 | 10,75 | 10,75 | -3,15% | - |
| 25.06.2025 | 11,10 | 11,65 | 11,10 | 11,10 | -0,67% | - |
| 24.06.2025 | 11,20 | 11,25 | 10,68 | 11,18 | 0,68% | - |
| 23.06.2025 | 11,05 | 11,23 | 10,78 | 11,10 | -1,33% | - |
| 20.06.2025 | 10,65 | 11,40 | 10,35 | 11,25 | 6,13% | - |
| 19.06.2025 | 10,45 | 10,65 | 10,33 | 10,60 | -0,24% | - |
| 18.06.2025 | 10,75 | 11,23 | 10,53 | 10,63 | -0,93% | - |
| 17.06.2025 | 10,33 | 10,90 | 10,30 | 10,73 | 2,88% | - |
| 16.06.2025 | 9,36 | 10,50 | 9,36 | 10,43 | 8,37% | - |
| 13.06.2025 | 9,05 | 9,89 | 8,83 | 9,62 | 4,91% | 1.950,00 |
| 12.06.2025 | 8,88 | 9,23 | 8,75 | 9,17 | 1,44% | - |
| 11.06.2025 | 9,08 | 9,29 | 8,60 | 9,04 | -1,95% | - |
| 10.06.2025 | 9,19 | 11,27 | 8,96 | 9,22 | -0,32% | - |
| 09.06.2025 | 8,91 | 9,38 | 8,58 | 9,25 | 4,05% | 4.088,00 |
| 06.06.2025 | 8,56 | 9,34 | 8,56 | 8,89 | 4,59% | - |
| 05.06.2025 | 8,20 | 8,71 | 8,20 | 8,50 | -0,12% | 10.000,00 |
| 04.06.2025 | 7,92 | 8,71 | 7,75 | 8,51 | 5,45% | 300,00 |
| 03.06.2025 | 9,22 | 10,54 | 7,96 | 8,07 | -13,60% | 300,00 |
| 02.06.2025 | 10,75 | 11,25 | 9,14 | 9,34 | -15,48% | - |
| 30.05.2025 | 11,35 | 11,50 | 10,68 | 11,05 | -3,07% | - |
| 29.05.2025 | 11,70 | 11,70 | 9,85 | 11,40 | -0,44% | - |
| 28.05.2025 | 11,38 | 11,75 | 10,93 | 11,45 | -0,65% | - |
| 27.05.2025 | 11,30 | 11,65 | 11,15 | 11,53 | 1,10% | - |
| 26.05.2025 | 11,35 | 11,40 | 11,35 | 11,40 | -0,22% | - |
| 23.05.2025 | 10,53 | 11,45 | 10,02 | 11,43 | 7,78% | 700,00 |
| 22.05.2025 | 10,40 | 12,40 | 10,00 | 10,60 | 0,47% | - |
| 21.05.2025 | 10,35 | 10,63 | 9,93 | 10,55 | -2,54% | 150,00 |
| 20.05.2025 | 10,40 | 13,10 | 9,94 | 10,83 | -0,46% | - |
| 19.05.2025 | 10,90 | 12,09 | 10,40 | 10,88 | 1,87% | 1.000,00 |
| 16.05.2025 | 10,60 | 11,45 | 10,38 | 10,68 | -1,61% | 2.200,00 |
| 15.05.2025 | 11,65 | 12,10 | 10,02 | 10,85 | -7,26% | 1.800,00 |
| 14.05.2025 | 11,55 | 11,90 | 11,53 | 11,70 | -0,21% | - |
| 13.05.2025 | 11,50 | 12,03 | 11,50 | 11,73 | 0,21% | - |
| 12.05.2025 | 11,55 | 12,30 | 11,55 | 11,70 | -1,06% | - |
| 09.05.2025 | 11,85 | 12,05 | 11,55 | 11,83 | -1,05% | 100,00 |
| 08.05.2025 | 11,70 | 12,20 | 11,38 | 11,95 | 1,06% | - |
| 07.05.2025 | 11,55 | 11,90 | 11,45 | 11,83 | 1,72% | - |
| 06.05.2025 | 11,65 | 12,53 | 11,30 | 11,63 | -2,52% | - |
| 05.05.2025 | 11,90 | 12,03 | 11,55 | 11,93 | -0,62% | - |
| 02.05.2025 | 11,85 | 12,00 | 11,33 | 12,00 | -0,41% | 150,00 |
| 30.04.2025 | 11,63 | 12,13 | 11,48 | 12,05 | 1,69% | - |
| 29.04.2025 | 11,65 | 11,93 | 11,28 | 11,85 | 0,42% | - |
| 28.04.2025 | 12,25 | 12,58 | 11,50 | 11,80 | -3,48% | - |
| 25.04.2025 | 11,85 | 13,55 | 11,48 | 12,23 | 4,26% | - |
| 24.04.2025 | 11,20 | 11,78 | 11,13 | 11,73 | 3,08% | - |
| 23.04.2025 | 11,20 | 13,23 | 10,83 | 11,38 | 1,79% | - |
| 22.04.2025 | 10,80 | 11,30 | 10,51 | 11,18 | 0,00% | - |
| 17.04.2025 | 10,60 | 11,35 | 10,15 | 11,18 | 6,68% | - |
| 16.04.2025 | 10,50 | 11,05 | 9,83 | 10,48 | -3,23% | 1.800,00 |
| 15.04.2025 | 11,00 | 11,18 | 10,43 | 10,83 | -2,04% | - |
| 14.04.2025 | 10,78 | 11,15 | 10,34 | 11,05 | 3,76% | - |
| 11.04.2025 | 10,70 | 11,13 | 10,30 | 10,65 | -0,47% | - |
| 10.04.2025 | 11,15 | 11,30 | 10,45 | 10,70 | -5,31% | - |
| 09.04.2025 | 9,91 | 11,38 | 9,82 | 11,30 | 10,24% | - |
| 08.04.2025 | 10,55 | 11,10 | 10,16 | 10,25 | -2,84% | - |
| 07.04.2025 | 10,63 | 11,35 | 9,59 | 10,55 | -3,43% | 10.000,00 |
| 04.04.2025 | 12,40 | 12,45 | 10,78 | 10,93 | -12,60% | 7.600,00 |
| 03.04.2025 | 12,75 | 12,78 | 12,33 | 12,50 | -5,12% | - |
| 02.04.2025 | 13,18 | 13,30 | 12,63 | 13,18 | -0,19% | - |
| 01.04.2025 | 13,85 | 14,20 | 12,38 | 13,20 | -4,86% | - |
| 31.03.2025 | 13,55 | 13,88 | 13,18 | 13,88 | -3,31% | - |
| 28.03.2025 | 13,85 | 14,68 | 12,95 | 14,35 | -3,53% | - |
| 27.03.2025 | 13,35 | 14,90 | 13,03 | 14,88 | 15,31% | - |
| 26.03.2025 | 13,38 | 13,68 | 12,90 | 12,90 | -3,91% | - |
| 25.03.2025 | 13,50 | 13,88 | 12,85 | 13,43 | -0,92% | - |
| 24.03.2025 | 13,10 | 13,70 | 12,98 | 13,55 | 1,69% | - |
| 21.03.2025 | 12,73 | 13,60 | 12,60 | 13,33 | -3,62% | 515,00 |
| 20.03.2025 | 12,78 | 14,30 | 12,53 | 13,83 | 8,43% | - |
| 19.03.2025 | 12,80 | 13,80 | 12,10 | 12,75 | -0,20% | - |
| 18.03.2025 | 12,60 | 13,30 | 12,58 | 12,78 | -0,39% | - |
| 17.03.2025 | 12,65 | 13,40 | 12,30 | 12,83 | -0,19% | - |
| 14.03.2025 | 13,08 | 14,38 | 12,45 | 12,85 | -1,53% | - |
| 13.03.2025 | 13,03 | 14,43 | 12,50 | 13,05 | 0,38% | - |
| 12.03.2025 | 13,20 | 14,15 | 12,85 | 13,00 | -8,61% | - |
| 11.03.2025 | 13,40 | 14,23 | 12,93 | 14,23 | 3,45% | - |
| 10.03.2025 | 13,60 | 13,95 | 12,85 | 13,75 | -0,54% | - |
| 07.03.2025 | 13,30 | 13,83 | 12,83 | 13,83 | 3,95% | - |
| 06.03.2025 | 13,48 | 13,65 | 12,63 | 13,30 | 0,19% | - |
| 05.03.2025 | 13,65 | 13,65 | 13,08 | 13,28 | -3,10% | - |