10,010€
0,81%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 10,09 | 10,09 | 10,01 | 10,01 | -1,82% | - |
| 14.08.2026 | 10,32 | 10,32 | 10,10 | 10,19 | -1,36% | - |
| 13.08.2026 | 10,31 | 10,34 | 10,03 | 10,33 | 1,67% | - |
| 12.08.2026 | 10,25 | 10,28 | 9,91 | 10,16 | -0,68% | - |
| 11.08.2026 | 10,07 | 10,24 | 10,00 | 10,23 | 2,76% | - |
| 10.08.2026 | 10,24 | 10,46 | 9,93 | 9,96 | 0,56% | - |
| 07.08.2026 | 10,13 | 10,15 | 9,71 | 9,90 | -1,25% | - |
| 06.08.2026 | 10,05 | 10,15 | 10,00 | 10,03 | -1,23% | - |
| 05.08.2026 | 10,26 | 10,30 | 10,11 | 10,15 | 0,10% | - |
| 04.08.2026 | 10,37 | 10,48 | 9,91 | 10,14 | 0,15% | - |
| 03.08.2026 | 11,11 | 11,11 | 10,07 | 10,13 | -9,03% | 3.468,00 |
| 31.07.2026 | 10,84 | 11,13 | 10,32 | 11,13 | 7,33% | - |
| 30.07.2026 | 10,56 | 10,60 | 10,35 | 10,37 | -1,52% | - |
| 29.07.2026 | 10,46 | 10,53 | 10,04 | 10,53 | 0,38% | 892,00 |
| 28.07.2026 | 10,54 | 10,58 | 9,89 | 10,49 | -0,10% | - |
| 27.07.2026 | 10,60 | 10,66 | 10,20 | 10,50 | 2,64% | - |
| 24.07.2026 | 10,42 | 10,42 | 10,15 | 10,23 | -2,01% | - |
| 23.07.2026 | 10,48 | 10,48 | 10,26 | 10,44 | -0,57% | - |
| 22.07.2026 | 10,55 | 10,56 | 10,09 | 10,50 | 3,14% | - |
| 21.07.2026 | 10,54 | 10,56 | 10,07 | 10,18 | 0,39% | - |
| 20.07.2026 | 10,48 | 10,54 | 10,07 | 10,14 | -2,69% | - |
| 17.07.2026 | 10,42 | 10,46 | 10,40 | 10,42 | 3,27% | - |
| 16.07.2026 | 10,42 | 10,46 | 9,92 | 10,09 | -1,13% | - |
| 15.07.2026 | 10,56 | 10,59 | 10,04 | 10,21 | -3,54% | - |
| 14.07.2026 | 10,59 | 10,65 | 10,19 | 10,58 | -0,75% | 29.000,00 |
| 13.07.2026 | 10,46 | 10,74 | 10,38 | 10,66 | 0,66% | - |
| 10.07.2026 | 10,73 | 10,77 | 10,07 | 10,59 | 3,22% | 3.600,00 |
| 09.07.2026 | 10,56 | 10,70 | 10,25 | 10,26 | -2,93% | - |
| 08.07.2026 | 10,44 | 10,60 | 10,07 | 10,57 | 0,67% | 2.700,00 |
| 07.07.2026 | 10,66 | 10,71 | 10,50 | 10,50 | -1,32% | - |
| 06.07.2026 | 10,84 | 10,85 | 10,25 | 10,64 | -2,21% | - |
| 03.07.2026 | 10,90 | 10,91 | 10,85 | 10,88 | 3,72% | - |
| 02.07.2026 | 10,91 | 10,91 | 10,11 | 10,49 | -1,96% | - |
| 01.07.2026 | 11,05 | 11,57 | 10,40 | 10,70 | 2,98% | 1.325,00 |
| 30.06.2026 | 10,18 | 10,52 | 9,80 | 10,39 | 6,67% | - |
| 29.06.2026 | 10,04 | 10,06 | 9,65 | 9,74 | -0,92% | - |
| 26.06.2026 | 9,89 | 10,01 | 9,33 | 9,83 | 0,72% | - |
| 25.06.2026 | 9,91 | 9,94 | 9,37 | 9,76 | 2,31% | - |
| 24.06.2026 | 9,81 | 9,86 | 9,40 | 9,54 | -0,16% | - |
| 23.06.2026 | 9,04 | 9,98 | 8,97 | 9,56 | -1,09% | 9.490,00 |
| 22.06.2026 | 9,93 | 9,98 | 9,18 | 9,66 | -2,52% | - |
| 19.06.2026 | 9,95 | 9,95 | 9,91 | 9,91 | 3,93% | - |
| 18.06.2026 | 9,92 | 9,95 | 9,33 | 9,54 | -2,31% | - |
| 17.06.2026 | 9,88 | 9,89 | 9,26 | 9,76 | 5,29% | - |
| 16.06.2026 | 9,93 | 9,93 | 8,76 | 9,27 | -7,25% | - |
| 15.06.2026 | 9,99 | 10,01 | 9,97 | 10,00 | 3,74% | - |
| 12.06.2026 | 9,74 | 9,83 | 9,33 | 9,64 | -0,57% | - |
| 11.06.2026 | 9,82 | 9,86 | 9,33 | 9,69 | 3,03% | - |
| 10.06.2026 | 9,41 | 9,59 | 9,31 | 9,41 | -3,49% | - |
| 09.06.2026 | 9,75 | 9,76 | 9,72 | 9,75 | 1,30% | - |
| 08.06.2026 | 9,82 | 9,88 | 9,10 | 9,62 | -1,38% | - |
| 05.06.2026 | 9,25 | 9,79 | 8,81 | 9,76 | 5,75% | - |
| 04.06.2026 | 9,68 | 9,71 | 9,23 | 9,23 | -4,90% | 6.103,00 |
| 03.06.2026 | 9,83 | 9,98 | 9,56 | 9,70 | -1,52% | 9.816,00 |
| 02.06.2026 | 10,10 | 10,24 | 9,75 | 9,85 | -3,34% | 101.300,00 |
| 01.06.2026 | 10,18 | 10,32 | 10,12 | 10,19 | 1,39% | 20.000,00 |
| 29.05.2026 | 9,79 | 10,22 | 9,79 | 10,05 | 6,86% | - |
| 28.05.2026 | 10,11 | 10,11 | 9,41 | 9,41 | -5,52% | - |
| 27.05.2026 | 10,20 | 10,21 | 9,69 | 9,96 | -0,65% | - |
| 26.05.2026 | 10,06 | 10,31 | 9,95 | 10,02 | 1,42% | 15.960,00 |
| 25.05.2026 | 9,93 | 9,93 | 9,88 | 9,88 | 0,66% | - |
| 22.05.2026 | 9,87 | 9,88 | 9,08 | 9,82 | -0,46% | 29.600,00 |
| 21.05.2026 | 9,93 | 9,93 | 9,47 | 9,86 | 2,07% | 550,00 |
| 20.05.2026 | 9,91 | 9,98 | 9,38 | 9,66 | -2,47% | 2.900,00 |
| 19.05.2026 | 9,83 | 9,93 | 9,41 | 9,91 | 2,17% | - |
| 18.05.2026 | 9,81 | 9,89 | 9,27 | 9,70 | -5,51% | - |
| 15.05.2026 | 9,79 | 10,26 | 9,15 | 10,26 | 5,50% | 33.000,00 |
| 14.05.2026 | 9,69 | 9,73 | 9,69 | 9,73 | 3,02% | - |
| 13.05.2026 | 9,46 | 9,74 | 9,02 | 9,44 | 5,42% | - |
| 12.05.2026 | 9,24 | 9,47 | 8,96 | 8,96 | -8,34% | - |
| 11.05.2026 | 9,50 | 10,24 | 9,48 | 9,77 | 4,21% | - |
| 08.05.2026 | 9,41 | 9,76 | 9,19 | 9,38 | -1,94% | - |
| 07.05.2026 | 9,76 | 9,92 | 8,95 | 9,56 | -3,48% | - |
| 06.05.2026 | 9,85 | 9,95 | 9,39 | 9,91 | 2,11% | - |
| 05.05.2026 | 9,90 | 10,01 | 9,40 | 9,70 | -2,85% | - |
| 04.05.2026 | 10,02 | 10,09 | 9,97 | 9,99 | -1,53% | - |
| 30.04.2026 | 10,02 | 10,19 | 10,02 | 10,14 | -0,59% | - |
| 29.04.2026 | 10,06 | 10,20 | 10,04 | 10,20 | 1,34% | - |
| 28.04.2026 | 10,11 | 10,26 | 9,79 | 10,07 | -1,13% | - |
| 27.04.2026 | 10,12 | 10,20 | 9,47 | 10,18 | 3,35% | - |
| 24.04.2026 | 10,01 | 10,05 | 9,74 | 9,85 | -1,84% | - |
| 23.04.2026 | 10,10 | 10,20 | 9,67 | 10,04 | 0,05% | 520,00 |
| 22.04.2026 | 10,13 | 10,14 | 9,84 | 10,03 | 0,80% | - |
| 21.04.2026 | 9,95 | 10,02 | 9,89 | 9,95 | 0,40% | - |
| 20.04.2026 | 9,81 | 10,00 | 9,58 | 9,91 | -0,10% | - |
| 17.04.2026 | 9,84 | 9,99 | 9,71 | 9,92 | -0,15% | 10.000,00 |
| 16.04.2026 | 10,08 | 10,11 | 9,93 | 9,94 | -0,95% | - |
| 15.04.2026 | 9,58 | 10,05 | 9,25 | 10,03 | 5,47% | - |
| 14.04.2026 | 9,99 | 10,15 | 9,14 | 9,51 | -3,74% | - |
| 13.04.2026 | 10,01 | 10,15 | 9,28 | 9,88 | -1,40% | - |
| 10.04.2026 | 10,04 | 10,16 | 10,02 | 10,02 | 0,80% | - |
| 09.04.2026 | 10,03 | 10,13 | 9,94 | 9,94 | -1,44% | - |
| 08.04.2026 | 10,07 | 10,18 | 10,00 | 10,09 | 0,30% | - |
| 07.04.2026 | 9,35 | 10,10 | 9,06 | 10,06 | 3,82% | - |
| 02.04.2026 | 9,92 | 10,04 | 9,44 | 9,69 | -3,34% | - |
| 01.04.2026 | 9,97 | 10,18 | 9,36 | 10,02 | 3,09% | - |
| 31.03.2026 | 10,03 | 10,15 | 9,32 | 9,72 | -2,02% | - |
| 30.03.2026 | 9,88 | 10,11 | 8,78 | 9,92 | -0,30% | - |
| 27.03.2026 | 9,28 | 9,95 | 9,13 | 9,95 | 7,34% | - |
| 26.03.2026 | 9,36 | 9,69 | 9,25 | 9,27 | 3,00% | - |