8,890€
10,02%
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,56 | 8,56 | 8,56 | 8,56 | 5,94% | - |
| 05.06.2025 | 8,20 | 8,44 | 8,08 | 8,08 | -6,26% | 5.000,00 |
| 04.06.2025 | 7,78 | 8,62 | 7,78 | 8,62 | 8,56% | 300,00 |
| 03.06.2025 | 9,22 | 9,22 | 7,94 | 7,94 | -26,14% | 300,00 |
| 02.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -4,44% | - |
| 30.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 29.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 28.05.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 2,24% | - |
| 27.05.2025 | 11,30 | 11,30 | 11,15 | 11,15 | -1,33% | - |
| 26.05.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 7,62% | - |
| 23.05.2025 | 10,40 | 10,75 | 10,40 | 10,50 | 0,00% | 350,00 |
| 22.05.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 3,96% | - |
| 21.05.2025 | 10,35 | 10,35 | 10,10 | 10,10 | -2,88% | 150,00 |
| 20.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 19.05.2025 | 10,70 | 10,70 | 10,30 | 10,30 | -1,90% | 500,00 |
| 16.05.2025 | 10,60 | 11,20 | 10,50 | 10,50 | -1,87% | 2.000,00 |
| 15.05.2025 | 11,45 | 11,45 | 10,70 | 10,70 | -7,76% | 1.800,00 |
| 14.05.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 0,43% | - |
| 13.05.2025 | 11,50 | 11,60 | 11,50 | 11,55 | -1,70% | - |
| 12.05.2025 | 11,55 | 11,75 | 11,55 | 11,75 | 0,43% | - |
| 09.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 100,00 |
| 08.05.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 1,73% | - |
| 07.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 1,76% | - |
| 06.05.2025 | 11,65 | 11,70 | 11,35 | 11,35 | -2,58% | - |
| 05.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 02.05.2025 | 11,65 | 11,80 | 11,65 | 11,80 | 4,42% | 75,00 |
| 30.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 29.04.2025 | 11,65 | 11,70 | 11,65 | 11,70 | -2,90% | - |
| 28.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 3,43% | - |
| 25.04.2025 | 11,65 | 11,65 | 11,30 | 11,65 | 0,87% | - |
| 24.04.2025 | 11,00 | 11,55 | 11,00 | 11,55 | 3,13% | - |
| 23.04.2025 | 11,20 | 11,20 | 10,95 | 11,20 | 3,70% | - |
| 22.04.2025 | 10,65 | 10,80 | 10,65 | 10,80 | 0,00% | - |
| 17.04.2025 | 10,45 | 10,80 | 10,45 | 10,80 | -0,46% | - |
| 16.04.2025 | 10,50 | 10,85 | 10,50 | 10,85 | 1,88% | 1.800,00 |
| 15.04.2025 | 10,80 | 10,80 | 10,65 | 10,65 | -0,47% | - |
| 14.04.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 2,39% | - |
| 11.04.2025 | 10,55 | 10,55 | 10,45 | 10,45 | -4,57% | - |
| 10.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 09.04.2025 | 9,78 | 10,90 | 9,78 | 10,90 | 10,55% | - |
| 08.04.2025 | 10,35 | 10,35 | 9,86 | 9,86 | -15,00% | - |
| 07.04.2025 | 10,30 | 11,60 | 10,30 | 11,60 | 6,91% | 10.000,00 |
| 04.04.2025 | 12,05 | 12,05 | 10,85 | 10,85 | -12,15% | 5.100,00 |
| 03.04.2025 | 12,55 | 12,55 | 12,20 | 12,35 | -5,00% | - |
| 02.04.2025 | 12,95 | 13,00 | 12,55 | 13,00 | -4,41% | - |
| 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 |