10,060€
1,31%
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 | 10,08 | 10,08 | 10,05 | 10,05 | 1,21% | - |
| 14.08.2026 | 10,10 | 10,10 | 9,73 | 9,93 | 1,74% | - |
| 13.08.2026 | 10,12 | 10,14 | 9,73 | 9,76 | -3,75% | - |
| 12.08.2026 | 10,06 | 10,14 | 9,73 | 10,14 | 0,40% | - |
| 11.08.2026 | 9,88 | 10,10 | 9,73 | 10,10 | 2,96% | - |
| 10.08.2026 | 9,84 | 10,24 | 9,73 | 9,81 | 4,14% | - |
| 07.08.2026 | 9,94 | 9,95 | 9,42 | 9,42 | -4,94% | - |
| 06.08.2026 | 9,85 | 9,91 | 9,84 | 9,91 | 0,00% | - |
| 05.08.2026 | 10,06 | 10,06 | 9,73 | 9,91 | -1,29% | - |
| 04.08.2026 | 10,16 | 10,28 | 9,73 | 10,04 | -8,73% | - |
| 03.08.2026 | 11,02 | 11,08 | 10,98 | 11,00 | 2,61% | 468,00 |
| 31.07.2026 | 10,72 | 10,74 | 10,34 | 10,72 | 0,37% | - |
| 30.07.2026 | 10,36 | 10,68 | 10,10 | 10,68 | 3,29% | - |
| 29.07.2026 | 10,32 | 10,42 | 9,79 | 10,34 | 5,51% | 223,00 |
| 28.07.2026 | 10,34 | 10,34 | 9,79 | 9,80 | -5,77% | - |
| 27.07.2026 | 10,40 | 10,48 | 9,84 | 10,40 | 2,97% | - |
| 24.07.2026 | 10,42 | 10,42 | 10,04 | 10,10 | 0,00% | - |
| 23.07.2026 | 10,30 | 10,30 | 10,02 | 10,10 | -3,44% | - |
| 22.07.2026 | 10,38 | 10,46 | 10,36 | 10,46 | 4,81% | - |
| 21.07.2026 | 10,34 | 10,36 | 9,96 | 9,98 | -3,11% | - |
| 20.07.2026 | 10,28 | 10,34 | 10,28 | 10,30 | 1,38% | - |
| 17.07.2026 | 10,20 | 10,24 | 10,16 | 10,16 | 1,60% | - |
| 16.07.2026 | 10,24 | 10,24 | 9,85 | 10,00 | -2,91% | - |
| 15.07.2026 | 10,36 | 10,44 | 9,84 | 10,30 | 6,51% | - |
| 14.07.2026 | 10,40 | 10,50 | 9,67 | 9,67 | -6,48% | 1.000,00 |
| 13.07.2026 | 10,24 | 10,48 | 10,00 | 10,34 | 1,57% | - |
| 10.07.2026 | 10,04 | 10,26 | 9,31 | 10,18 | -1,55% | 300,00 |
| 09.07.2026 | 10,34 | 10,40 | 10,32 | 10,34 | -0,58% | - |
| 08.07.2026 | 10,20 | 10,44 | 10,12 | 10,40 | 3,79% | 300,00 |
| 07.07.2026 | 10,46 | 10,50 | 10,02 | 10,02 | -4,39% | - |
| 06.07.2026 | 10,70 | 10,74 | 10,22 | 10,48 | -1,87% | - |
| 03.07.2026 | 10,66 | 10,68 | 10,66 | 10,68 | 11,95% | - |
| 02.07.2026 | 10,68 | 10,70 | 9,54 | 9,54 | -5,54% | - |
| 01.07.2026 | 10,82 | 11,20 | 10,10 | 10,10 | -4,72% | 530,00 |
| 30.06.2026 | 10,00 | 10,60 | 9,83 | 10,60 | 12,77% | - |
| 29.06.2026 | 9,94 | 9,95 | 9,40 | 9,40 | -1,57% | - |
| 26.06.2026 | 9,85 | 9,90 | 9,50 | 9,55 | 0,53% | - |
| 25.06.2026 | 9,74 | 9,79 | 9,46 | 9,50 | -0,73% | - |
| 24.06.2026 | 9,62 | 9,66 | 9,57 | 9,57 | 4,25% | - |
| 23.06.2026 | 8,73 | 9,86 | 8,71 | 9,18 | -2,96% | 1.699,00 |
| 22.06.2026 | 9,62 | 9,79 | 9,42 | 9,46 | -2,67% | 3.300,00 |
| 19.06.2026 | 9,76 | 9,76 | 9,72 | 9,72 | -0,92% | - |
| 18.06.2026 | 9,76 | 9,81 | 9,76 | 9,81 | 3,48% | - |
| 17.06.2026 | 9,69 | 9,70 | 9,40 | 9,48 | 3,38% | - |
| 16.06.2026 | 9,74 | 9,74 | 9,01 | 9,17 | -6,52% | - |
| 15.06.2026 | 9,80 | 9,81 | 9,78 | 9,81 | 6,05% | - |
| 12.06.2026 | 9,54 | 9,61 | 9,21 | 9,25 | -0,43% | - |
| 11.06.2026 | 9,60 | 9,62 | 9,27 | 9,29 | 0,22% | - |
| 10.06.2026 | 9,21 | 9,38 | 8,91 | 9,27 | -1,80% | 500,00 |
| 09.06.2026 | 9,57 | 9,57 | 9,25 | 9,44 | 1,72% | - |
| 08.06.2026 | 9,61 | 9,68 | 9,18 | 9,28 | -1,80% | - |
| 05.06.2026 | 9,00 | 9,45 | 9,00 | 9,45 | 5,47% | - |
| 04.06.2026 | 9,48 | 9,52 | 8,96 | 8,96 | -4,58% | 359,00 |
| 03.06.2026 | 9,70 | 9,70 | 9,30 | 9,39 | -3,20% | 409,00 |
| 02.06.2026 | 10,00 | 10,02 | 9,70 | 9,70 | -3,00% | 9.000,00 |
| 01.06.2026 | 9,98 | 10,14 | 9,97 | 10,00 | 3,09% | 1.000,00 |
| 29.05.2026 | 9,64 | 9,70 | 9,64 | 9,70 | 4,75% | - |
| 28.05.2026 | 10,00 | 10,02 | 9,26 | 9,26 | -3,04% | - |
| 27.05.2026 | 10,02 | 10,04 | 9,53 | 9,55 | -0,93% | - |
| 26.05.2026 | 9,79 | 10,24 | 9,51 | 9,64 | -1,73% | 1.945,00 |
| 25.05.2026 | 9,90 | 9,90 | 9,80 | 9,81 | 4,47% | - |
| 22.05.2026 | 9,80 | 9,90 | 8,81 | 9,39 | -5,15% | 2.000,00 |
| 21.05.2026 | 9,95 | 9,95 | 9,90 | 9,90 | 5,66% | 50,00 |
| 20.05.2026 | 9,96 | 9,98 | 9,36 | 9,37 | 6,36% | 1.050,00 |
| 19.05.2026 | 9,66 | 9,69 | 8,81 | 8,81 | -8,89% | - |
| 18.05.2026 | 9,62 | 9,70 | 9,61 | 9,67 | -1,23% | - |
| 15.05.2026 | 9,78 | 9,79 | 9,77 | 9,79 | 2,19% | - |
| 14.05.2026 | 9,51 | 9,58 | 9,51 | 9,58 | 3,23% | - |
| 13.05.2026 | 9,29 | 9,30 | 9,28 | 9,28 | 2,65% | - |
| 12.05.2026 | 9,07 | 9,08 | 9,04 | 9,04 | -2,80% | - |
| 11.05.2026 | 9,32 | 9,32 | 9,30 | 9,30 | 0,65% | - |
| 08.05.2026 | 9,24 | 9,24 | 9,23 | 9,24 | -4,15% | - |
| 07.05.2026 | 9,58 | 9,64 | 9,57 | 9,64 | -0,52% | - |
| 06.05.2026 | 9,67 | 9,69 | 9,67 | 9,69 | -3,29% | - |
| 05.05.2026 | 9,73 | 10,02 | 9,72 | 10,02 | 1,01% | 100,00 |
| 04.05.2026 | 9,86 | 9,92 | 9,86 | 9,92 | -0,50% | - |
| 30.04.2026 | 9,87 | 9,97 | 9,87 | 9,97 | 0,61% | - |
| 29.04.2026 | 10,14 | 10,14 | 9,91 | 9,91 | -3,22% | - |
| 28.04.2026 | 10,08 | 10,24 | 10,00 | 10,24 | 2,91% | - |
| 27.04.2026 | 10,14 | 10,14 | 9,95 | 9,95 | 0,30% | - |
| 24.04.2026 | 9,92 | 9,92 | 9,90 | 9,92 | -1,20% | - |
| 23.04.2026 | 9,89 | 10,04 | 9,89 | 10,04 | -1,38% | - |
| 22.04.2026 | 10,12 | 10,18 | 10,12 | 10,18 | 4,20% | - |
| 21.04.2026 | 9,76 | 9,78 | 9,76 | 9,77 | 1,14% | - |
| 20.04.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 7,33% | - |
| 17.04.2026 | 9,40 | 9,65 | 9,00 | 9,00 | -10,36% | 500,00 |
| 16.04.2026 | 9,93 | 10,04 | 9,93 | 10,04 | 3,40% | - |
| 15.04.2026 | 9,40 | 9,71 | 9,40 | 9,71 | 0,10% | 500,00 |
| 14.04.2026 | 9,70 | 9,72 | 9,70 | 9,70 | -2,02% | - |
| 13.04.2026 | 9,90 | 9,90 | 9,88 | 9,90 | -0,60% | - |
| 10.04.2026 | 9,94 | 10,00 | 9,94 | 9,96 | 0,81% | 10,00 |
| 09.04.2026 | 9,90 | 9,90 | 9,88 | 9,88 | -1,20% | - |
| 08.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 11,11% | - |
| 07.04.2026 | 9,02 | 9,02 | 9,00 | 9,00 | -7,98% | - |
| 02.04.2026 | 9,20 | 9,78 | 9,20 | 9,78 | 0,62% | 778,00 |
| 01.04.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -2,41% | - |
| 31.03.2026 | 9,82 | 9,96 | 9,70 | 9,96 | 1,84% | - |
| 30.03.2026 | 9,74 | 9,78 | 9,74 | 9,78 | 7,95% | - |
| 27.03.2026 | 9,06 | 9,56 | 9,04 | 9,06 | 0,22% | 500,00 |
| 26.03.2026 | 9,10 | 9,10 | 9,04 | 9,04 | -1,53% | - |