11,650€
0,87%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 14,18 | 14,20 | 13,00 | 13,70 | -3,18% | - |
| 03.03.2025 | 14,30 | 14,90 | 13,73 | 14,15 | -1,91% | - |
| 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% | - |