13,175€
-3,12%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,18 | 13,18 | 13,15 | 13,18 | -3,12% | - |
| 01.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 31.03.2025 | 13,55 | 13,65 | 13,25 | 13,65 | -0,73% | - |
| 28.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 4,17% | - |
| 27.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 26.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 24.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,38% | - |
| 21.03.2025 | 12,50 | 12,55 | 12,45 | 12,55 | -0,40% | 515,00 |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 19.03.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 18.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 14.03.2025 | 12,85 | 12,85 | 12,30 | 12,30 | -3,91% | - |
| 13.03.2025 | 12,85 | 12,85 | 12,35 | 12,80 | -1,54% | - |
| 12.03.2025 | 13,40 | 13,40 | 12,75 | 13,00 | 0,00% | - |
| 11.03.2025 | 13,40 | 13,40 | 12,85 | 13,00 | 2,77% | - |
| 10.03.2025 | 13,60 | 13,60 | 12,65 | 12,65 | -3,44% | - |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 06.03.2025 | 13,35 | 13,35 | 12,55 | 12,80 | -1,54% | 7.000,00 |
| 05.03.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -4,06% | - |
| 04.03.2025 | 13,95 | 13,95 | 13,50 | 13,55 | -3,21% | - |
| 03.03.2025 | 14,30 | 14,30 | 13,90 | 14,00 | 1,45% | - |
| 28.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.02.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -6,12% | - |
| 26.02.2025 | 13,95 | 14,70 | 13,75 | 14,70 | 6,91% | 150,00 |
| 25.02.2025 | 13,95 | 13,95 | 13,75 | 13,75 | -0,72% | - |
| 24.02.2025 | 13,85 | 14,55 | 13,85 | 13,85 | 0,00% | 72,00 |
| 21.02.2025 | 14,20 | 14,20 | 13,85 | 13,85 | -2,12% | - |
| 20.02.2025 | 13,80 | 14,15 | 13,80 | 14,15 | 1,80% | - |
| 19.02.2025 | 14,10 | 14,10 | 13,75 | 13,90 | -0,36% | - |
| 18.02.2025 | 13,75 | 13,95 | 13,75 | 13,95 | 1,82% | - |
| 17.02.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -1,79% | - |
| 14.02.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 13.02.2025 | 14,05 | 14,35 | 13,90 | 13,90 | -1,77% | 75,00 |
| 12.02.2025 | 14,20 | 14,20 | 14,15 | 14,15 | 0,35% | - |
| 11.02.2025 | 13,85 | 14,10 | 13,85 | 14,10 | 1,08% | 1.000,00 |
| 10.02.2025 | 13,85 | 13,95 | 13,85 | 13,95 | 1,45% | - |
| 07.02.2025 | 13,55 | 13,75 | 13,55 | 13,75 | -1,43% | - |
| 06.02.2025 | 14,10 | 14,15 | 13,95 | 13,95 | -1,06% | 235,00 |
| 05.02.2025 | 14,05 | 14,10 | 14,05 | 14,10 | -4,08% | - |
| 04.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | 500,00 |
| 03.02.2025 | 15,35 | 16,00 | 15,35 | 15,40 | 1,99% | 70,00 |
| 31.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 1,00% | - |
| 30.01.2025 | 14,90 | 14,95 | 14,90 | 14,95 | -4,78% | - |
| 29.01.2025 | 14,90 | 15,75 | 14,90 | 15,70 | 3,97% | 205,00 |
| 28.01.2025 | 15,05 | 15,10 | 15,05 | 15,10 | 5,96% | 833,00 |
| 27.01.2025 | 14,35 | 14,40 | 14,25 | 14,25 | -2,73% | - |
| 24.01.2025 | 14,50 | 14,65 | 14,50 | 14,65 | 1,38% | - |
| 23.01.2025 | 14,50 | 14,50 | 14,45 | 14,45 | 0,70% | - |
| 22.01.2025 | 14,85 | 14,90 | 14,35 | 14,35 | -1,71% | 752,00 |
| 21.01.2025 | 14,35 | 14,60 | 14,35 | 14,60 | 0,34% | - |
| 20.01.2025 | 14,75 | 15,25 | 14,55 | 14,55 | 0,00% | 650,00 |
| 17.01.2025 | 14,30 | 14,55 | 14,30 | 14,55 | -1,02% | - |
| 16.01.2025 | 14,30 | 14,70 | 14,30 | 14,70 | -2,00% | - |
| 15.01.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 4,17% | 300,00 |
| 14.01.2025 | 14,35 | 14,40 | 14,35 | 14,40 | -0,35% | - |
| 13.01.2025 | 14,75 | 14,75 | 14,45 | 14,45 | -2,03% | - |
| 10.01.2025 | 14,45 | 14,75 | 14,45 | 14,75 | 2,43% | - |
| 09.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 08.01.2025 | 14,35 | 14,45 | 14,35 | 14,45 | 1,76% | - |
| 07.01.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -2,74% | - |
| 06.01.2025 | 15,20 | 15,50 | 14,60 | 14,60 | -2,99% | 541,00 |
| 03.01.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 2,38% | - |
| 02.01.2025 | 14,30 | 15,35 | 14,30 | 14,70 | 5,76% | 2.980,00 |
| 30.12.2024 | 14,00 | 14,05 | 13,90 | 13,90 | 2,96% | - |
| 27.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 23.12.2024 | 12,95 | 13,00 | 12,95 | 13,00 | 0,39% | - |
| 20.12.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | - |
| 19.12.2024 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | - |
| 18.12.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 1,16% | - |
| 17.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -1,89% | - |
| 16.12.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 1,93% | 114,00 |
| 13.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 12.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -1,52% | - |
| 11.12.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,93% | - |
| 10.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -6,16% | - |
| 09.12.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 9,52% | 1.400,00 |
| 06.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 05.12.2024 | 12,80 | 13,10 | 12,55 | 12,55 | 1,62% | 1.100,00 |
| 04.12.2024 | 12,85 | 12,85 | 12,35 | 12,35 | -3,52% | - |
| 03.12.2024 | 12,95 | 13,00 | 12,80 | 12,80 | -1,92% | - |
| 02.12.2024 | 13,30 | 13,30 | 13,05 | 13,05 | 2,76% | - |
| 29.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 28.11.2024 | 12,95 | 12,95 | 12,90 | 12,90 | 1,18% | - |
| 27.11.2024 | 12,70 | 12,75 | 12,70 | 12,75 | -1,54% | - |
| 26.11.2024 | 12,55 | 12,95 | 12,50 | 12,95 | 2,37% | 100,00 |
| 25.11.2024 | 13,40 | 13,45 | 12,50 | 12,65 | -1,17% | 416,00 |
| 22.11.2024 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 21.11.2024 | 12,75 | 13,15 | 12,73 | 12,85 | 0,00% | - |
| 20.11.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 2,80% | 100,00 |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 18.11.2024 | 12,35 | 12,35 | 11,80 | 11,80 | -5,22% | 400,00 |
| 15.11.2024 | 12,65 | 12,85 | 12,45 | 12,45 | -1,97% | 575,00 |
| 14.11.2024 | 12,55 | 12,75 | 12,55 | 12,70 | 0,00% | 100,00 |
| 13.11.2024 | 12,55 | 12,75 | 12,55 | 12,70 | 0,79% | - |
| 12.11.2024 | 12,75 | 12,75 | 12,60 | 12,60 | -0,79% | - |
| 11.11.2024 | 12,60 | 13,15 | 12,60 | 12,70 | 0,40% | 80,00 |
| 08.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,43% | - |
| 07.11.2024 | 13,00 | 13,00 | 12,35 | 12,35 | -3,14% | - |