1,246€
1,55%
Echtzeit-Aktienkurs ITM POWER PLC LS-,05
Bid:
Ask:
Aktienkurse zur ITM POWER PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 1,30% | 184.352,00 |
| 08.09.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 0,82% | 8.500,00 |
| 07.09.2026 | 1,21 | 1,24 | 1,19 | 1,22 | 0,16% | 134.016,00 |
| 04.09.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -0,41% | 92.450,00 |
| 03.09.2026 | 1,16 | 1,22 | 1,15 | 1,22 | 4,62% | 260.851,00 |
| 02.09.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -1,43% | 126.000,00 |
| 01.09.2026 | 1,25 | 1,25 | 1,17 | 1,19 | -4,89% | 150.896,00 |
| 31.08.2026 | 1,26 | 1,26 | 1,23 | 1,25 | 1,88% | 75.960,00 |
| 28.08.2026 | 1,22 | 1,25 | 1,22 | 1,22 | 0,16% | 5.000,00 |
| 27.08.2026 | 1,22 | 1,26 | 1,21 | 1,22 | 0,49% | 101.360,00 |
| 26.08.2026 | 1,24 | 1,27 | 1,21 | 1,22 | -1,46% | 46.000,00 |
| 25.08.2026 | 1,25 | 1,27 | 1,22 | 1,23 | -1,20% | 340.855,00 |
| 24.08.2026 | 1,24 | 1,26 | 1,20 | 1,25 | 0,16% | 90.956,00 |
| 21.08.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 1,05% | 23.500,00 |
| 20.08.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -0,80% | - |
| 19.08.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 3,58% | 83.343,00 |
| 18.08.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | 517.704,00 |
| 17.08.2026 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | 44.980,00 |
| 14.08.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -2,90% | 37.740,00 |
| 13.08.2026 | 1,33 | 1,34 | 1,30 | 1,31 | 0,38% | 152.000,00 |
| 12.08.2026 | 1,30 | 1,34 | 1,30 | 1,30 | -0,08% | 22.092,00 |
| 11.08.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -4,19% | 149.950,00 |
| 10.08.2026 | 1,31 | 1,37 | 1,27 | 1,36 | 5,66% | 182.000,00 |
| 07.08.2026 | 1,30 | 1,35 | 1,27 | 1,29 | 0,23% | 115.580,00 |
| 06.08.2026 | 1,19 | 1,31 | 1,18 | 1,29 | 7,71% | 38.112,00 |
| 05.08.2026 | 1,26 | 1,27 | 1,18 | 1,19 | -3,16% | 129.784,00 |
| 04.08.2026 | 1,18 | 1,26 | 1,18 | 1,23 | 4,58% | 49.864,00 |
| 03.08.2026 | 1,23 | 1,23 | 1,15 | 1,18 | -2,08% | 217.550,00 |
| 31.07.2026 | 1,24 | 1,26 | 1,16 | 1,20 | -0,74% | 121.500,00 |
| 30.07.2026 | 1,14 | 1,24 | 1,12 | 1,21 | 5,39% | 198.675,00 |
| 29.07.2026 | 1,17 | 1,20 | 1,14 | 1,15 | -1,96% | 64.150,00 |
| 28.07.2026 | 1,21 | 1,22 | 1,13 | 1,17 | -3,29% | 196.178,00 |
| 27.07.2026 | 1,24 | 1,27 | 1,20 | 1,21 | -0,25% | 86.100,00 |
| 24.07.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -4,10% | 176.240,00 |
| 23.07.2026 | 1,33 | 1,33 | 1,25 | 1,27 | -4,37% | 308.000,00 |
| 22.07.2026 | 1,31 | 1,35 | 1,29 | 1,33 | -2,07% | 102.454,00 |
| 21.07.2026 | 1,27 | 1,36 | 1,25 | 1,36 | 10,34% | 116.060,00 |
| 20.07.2026 | 1,25 | 1,27 | 1,21 | 1,23 | 0,66% | 179.000,00 |
| 17.07.2026 | 1,21 | 1,25 | 1,13 | 1,22 | -0,25% | 196.865,00 |
| 16.07.2026 | 1,34 | 1,37 | 1,22 | 1,22 | -8,73% | 285.927,00 |
| 15.07.2026 | 1,32 | 1,38 | 1,29 | 1,34 | 1,90% | 245.260,00 |
| 14.07.2026 | 1,34 | 1,34 | 1,28 | 1,32 | 0,61% | 237.996,00 |
| 13.07.2026 | 1,35 | 1,36 | 1,30 | 1,31 | -3,54% | 366.982,00 |
| 10.07.2026 | 1,38 | 1,42 | 1,32 | 1,36 | -1,88% | 153.550,00 |
| 09.07.2026 | 1,37 | 1,43 | 1,34 | 1,38 | 1,84% | 47.452,00 |
| 08.07.2026 | 1,41 | 1,41 | 1,26 | 1,36 | -4,24% | 3.431.320,00 |
| 07.07.2026 | 1,46 | 1,47 | 1,40 | 1,42 | -4,07% | 99.650,00 |
| 06.07.2026 | 1,49 | 1,52 | 1,42 | 1,48 | 0,07% | 74.734,00 |
| 03.07.2026 | 1,47 | 1,50 | 1,45 | 1,48 | 1,94% | 563.000,00 |
| 02.07.2026 | 1,51 | 1,54 | 1,43 | 1,45 | -3,60% | 94.700,00 |
| 01.07.2026 | 1,59 | 1,61 | 1,47 | 1,50 | -8,98% | 255.200,00 |
| 30.06.2026 | 1,44 | 1,67 | 1,42 | 1,65 | 17,28% | 349.989,00 |
| 29.06.2026 | 1,36 | 1,45 | 1,30 | 1,41 | 7,74% | 260.830,00 |
| 26.06.2026 | 1,27 | 1,31 | 1,24 | 1,31 | 1,56% | 390.041,00 |
| 25.06.2026 | 1,38 | 1,39 | 1,28 | 1,29 | -6,34% | 122.270,00 |
| 24.06.2026 | 1,47 | 1,50 | 1,37 | 1,37 | -6,03% | 374.391,00 |
| 23.06.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -5,87% | 222.291,00 |
| 22.06.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 1,84% | 124.777,00 |
| 19.06.2026 | 1,45 | 1,53 | 1,43 | 1,52 | 5,76% | 103.745,00 |
| 18.06.2026 | 1,46 | 1,48 | 1,39 | 1,44 | -0,89% | 188.574,00 |
| 17.06.2026 | 1,43 | 1,48 | 1,41 | 1,45 | 1,47% | 526.905,00 |
| 16.06.2026 | 1,57 | 1,57 | 1,41 | 1,43 | -7,97% | 101.425,00 |
| 15.06.2026 | 1,54 | 1,58 | 1,50 | 1,56 | 4,36% | 172.481,00 |
| 12.06.2026 | 1,46 | 1,51 | 1,39 | 1,49 | -0,20% | 1.309.503,00 |
| 11.06.2026 | 1,37 | 1,55 | 1,34 | 1,49 | 10,34% | 280.082,00 |
| 10.06.2026 | 1,49 | 1,49 | 1,35 | 1,35 | -11,27% | 442.007,00 |
| 09.06.2026 | 1,71 | 1,71 | 1,46 | 1,53 | -10,13% | 433.158,00 |
| 08.06.2026 | 1,75 | 1,78 | 1,65 | 1,70 | 1,74% | 167.735,00 |
| 05.06.2026 | 1,94 | 1,95 | 1,65 | 1,67 | -14,41% | 322.957,00 |
| 04.06.2026 | 2,01 | 2,03 | 1,83 | 1,95 | -4,51% | 186.330,00 |
| 03.06.2026 | 2,17 | 2,29 | 2,02 | 2,04 | -4,53% | 327.979,00 |
| 02.06.2026 | 2,18 | 2,18 | 2,08 | 2,14 | -2,11% | 229.330,00 |
| 01.06.2026 | 2,36 | 2,36 | 2,06 | 2,19 | -4,92% | 226.594,00 |
| 29.05.2026 | 2,53 | 2,57 | 2,22 | 2,30 | -6,09% | 245.502,00 |
| 28.05.2026 | 2,27 | 2,51 | 2,25 | 2,45 | 7,80% | 387.262,00 |
| 27.05.2026 | 2,10 | 2,28 | 2,09 | 2,27 | 6,82% | 223.018,00 |
| 26.05.2026 | 2,08 | 2,19 | 1,99 | 2,13 | 3,31% | 180.526,00 |
| 25.05.2026 | 1,99 | 2,09 | 1,98 | 2,06 | 6,03% | 155.646,00 |
| 22.05.2026 | 1,84 | 2,00 | 1,84 | 1,94 | 6,30% | 282.030,00 |
| 21.05.2026 | 1,77 | 1,85 | 1,71 | 1,83 | 3,69% | 276.936,00 |
| 20.05.2026 | 1,82 | 1,85 | 1,71 | 1,76 | -3,46% | 218.421,00 |
| 19.05.2026 | 1,91 | 1,94 | 1,74 | 1,82 | -5,35% | 249.499,00 |
| 18.05.2026 | 1,79 | 2,00 | 1,79 | 1,93 | 5,25% | 189.338,00 |
| 15.05.2026 | 1,88 | 1,90 | 1,79 | 1,83 | -1,51% | 534.750,00 |
| 14.05.2026 | 1,89 | 1,91 | 1,86 | 1,86 | -0,43% | 157.890,00 |
| 13.05.2026 | 1,85 | 1,90 | 1,82 | 1,87 | 1,19% | 112.040,00 |
| 12.05.2026 | 1,95 | 1,95 | 1,77 | 1,84 | -5,92% | 325.071,00 |
| 11.05.2026 | 1,98 | 2,00 | 1,84 | 1,96 | -2,24% | 131.663,00 |
| 08.05.2026 | 2,05 | 2,06 | 1,97 | 2,01 | -1,96% | 82.923,00 |
| 07.05.2026 | 1,94 | 2,08 | 1,91 | 2,05 | 5,85% | 233.841,00 |
| 06.05.2026 | 1,98 | 2,00 | 1,87 | 1,93 | 0,16% | 76.599,00 |
| 05.05.2026 | 1,84 | 2,01 | 1,79 | 1,93 | 6,05% | 195.325,00 |
| 04.05.2026 | 1,89 | 1,90 | 1,77 | 1,82 | 0,78% | 283.500,00 |
| 30.04.2026 | 1,77 | 1,86 | 1,70 | 1,81 | 8,60% | 317.104,00 |
| 29.04.2026 | 1,62 | 1,74 | 1,59 | 1,66 | 12,37% | 192.132,00 |
| 28.04.2026 | 1,71 | 1,72 | 1,46 | 1,48 | -13,41% | 360.662,00 |
| 27.04.2026 | 1,88 | 1,94 | 1,66 | 1,71 | -8,57% | 395.322,00 |
| 24.04.2026 | 1,64 | 1,92 | 1,63 | 1,87 | 14,25% | 413.293,00 |
| 23.04.2026 | 1,58 | 1,67 | 1,54 | 1,64 | 1,43% | 448.182,00 |
| 22.04.2026 | 1,59 | 1,67 | 1,52 | 1,61 | 2,28% | 273.930,00 |