3,946€
-0,10%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,96 | 4,19 | 3,80 | 3,96 | 0,13% | 1.500,00 |
| 20.11.2025 | 4,22 | 4,46 | 3,74 | 3,95 | -1,74% | 5.400,00 |
| 19.11.2025 | 3,96 | 4,11 | 3,96 | 4,02 | 1,41% | 250,00 |
| 18.11.2025 | 4,13 | 4,13 | 3,96 | 3,96 | -9,17% | - |
| 17.11.2025 | 4,03 | 4,36 | 4,03 | 4,36 | 9,32% | 1.800,00 |
| 14.11.2025 | 4,00 | 4,17 | 3,65 | 3,99 | 2,04% | 5.981,00 |
| 13.11.2025 | 4,27 | 4,69 | 3,91 | 3,91 | -8,43% | 7.360,00 |
| 12.11.2025 | 4,45 | 4,67 | 4,27 | 4,27 | -3,35% | 10.120,00 |
| 11.11.2025 | 4,80 | 4,84 | 4,40 | 4,42 | -9,09% | 8.550,00 |
| 10.11.2025 | 4,16 | 4,86 | 4,16 | 4,86 | 17,16% | 8.370,00 |
| 07.11.2025 | 4,52 | 4,52 | 4,00 | 4,15 | -1,19% | 41.152,00 |
| 06.11.2025 | 4,22 | 4,64 | 4,20 | 4,20 | -3,58% | 3.011,00 |
| 05.11.2025 | 3,59 | 4,45 | 3,59 | 4,36 | 17,41% | 21.610,00 |
| 04.11.2025 | 3,30 | 3,71 | 3,30 | 3,71 | 10,94% | 9.375,00 |
| 03.11.2025 | 3,11 | 3,55 | 3,11 | 3,34 | 7,94% | 5.484,00 |
| 31.10.2025 | 3,33 | 3,43 | 3,10 | 3,10 | -6,12% | 5.350,00 |
| 30.10.2025 | 3,51 | 3,51 | 3,21 | 3,30 | -0,66% | 3.092,00 |
| 29.10.2025 | 2,95 | 3,60 | 2,95 | 3,32 | 12,53% | 23.842,00 |
| 28.10.2025 | 2,80 | 3,00 | 2,80 | 2,95 | 5,35% | 2.520,00 |
| 27.10.2025 | 2,79 | 2,98 | 2,79 | 2,80 | 1,08% | 2.370,00 |
| 24.10.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 4,84% | - |
| 23.10.2025 | 2,51 | 2,74 | 2,51 | 2,64 | 5,34% | 630,00 |
| 22.10.2025 | 2,60 | 2,70 | 2,51 | 2,51 | -2,79% | 500,00 |
| 21.10.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 2,46% | - |
| 20.10.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -3,15% | 3.900,00 |
| 17.10.2025 | 2,86 | 2,87 | 2,60 | 2,60 | -5,86% | 13.183,00 |
| 16.10.2025 | 2,85 | 2,97 | 2,76 | 2,76 | -9,38% | 1.247,00 |
| 15.10.2025 | 2,43 | 3,19 | 2,43 | 3,05 | 26,14% | 30.750,00 |
| 14.10.2025 | 2,46 | 2,50 | 2,36 | 2,42 | 0,25% | 20.910,00 |
| 13.10.2025 | 2,18 | 2,41 | 2,18 | 2,41 | 12,08% | 4.000,00 |
| 10.10.2025 | 2,27 | 2,48 | 2,15 | 2,15 | -7,24% | 1.300,00 |
| 09.10.2025 | 2,29 | 2,32 | 2,28 | 2,32 | 1,31% | 1.520,00 |
| 08.10.2025 | 2,42 | 2,42 | 2,29 | 2,29 | -2,80% | 150,00 |
| 07.10.2025 | 2,28 | 2,48 | 2,28 | 2,36 | 4,62% | 400,00 |
| 06.10.2025 | 2,38 | 2,49 | 2,25 | 2,25 | 1,81% | 12.215,00 |
| 03.10.2025 | 1,87 | 2,21 | 1,87 | 2,21 | 19,37% | 3.752,00 |
| 02.10.2025 | 1,70 | 1,96 | 1,70 | 1,85 | 9,77% | 4.250,00 |
| 01.10.2025 | 1,54 | 1,69 | 1,54 | 1,69 | 9,18% | - |
| 30.09.2025 | 1,56 | 1,68 | 1,55 | 1,55 | -1,59% | 200,00 |
| 29.09.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 8,05% | - |
| 26.09.2025 | 1,60 | 1,60 | 1,45 | 1,45 | -8,32% | 4.490,00 |
| 25.09.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -2,88% | - |
| 24.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,12% | - |
| 23.09.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,80% | - |
| 22.09.2025 | 1,64 | 1,76 | 1,62 | 1,62 | 1,25% | 3.169,00 |
| 19.09.2025 | 1,68 | 1,83 | 1,54 | 1,60 | 5,69% | 5.500,00 |
| 18.09.2025 | 1,23 | 1,65 | 1,23 | 1,51 | 35,97% | 500,00 |
| 17.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,00% | - |
| 16.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,74% | - |
| 15.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -4,15% | - |
| 12.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,75% | 300,00 |
| 11.09.2025 | 1,20 | 1,23 | 1,14 | 1,23 | 9,55% | - |
| 10.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,99% | - |
| 09.09.2025 | 1,20 | 1,24 | 1,13 | 1,17 | -4,03% | 7.000,00 |
| 08.09.2025 | 1,19 | 1,22 | 1,13 | 1,22 | -4,06% | - |
| 05.09.2025 | 1,12 | 1,27 | 1,12 | 1,27 | 13,33% | 400,00 |
| 04.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,10% | - |
| 03.09.2025 | 1,11 | 1,28 | 1,11 | 1,14 | 1,24% | 300,00 |
| 02.09.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -7,47% | 1.000,00 |
| 01.09.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -6,30% | 100,00 |
| 29.08.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,51% | - |
| 28.08.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -2,15% | 2.000,00 |
| 27.08.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,12% | - |
| 26.08.2025 | 1,30 | 1,34 | 1,30 | 1,34 | -8,25% | - |
| 25.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 10,31% | 240,00 |
| 22.08.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 6,63% | - |
| 21.08.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -5,64% | 1.000,00 |
| 20.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | 100,00 |
| 19.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 2,65% | 75,00 |
| 18.08.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,64% | - |
| 15.08.2025 | 1,26 | 1,36 | 1,24 | 1,24 | -1,67% | 1.575,00 |
| 14.08.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -7,10% | - |
| 13.08.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 9,20% | 1.670,00 |
| 12.08.2025 | 1,23 | 1,28 | 1,23 | 1,24 | 1,06% | 71,00 |
| 11.08.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -3,62% | 300,00 |
| 08.08.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,84% | - |
| 07.08.2025 | 1,28 | 1,34 | 1,25 | 1,25 | -5,95% | 762,00 |
| 06.08.2025 | 1,29 | 1,40 | 1,28 | 1,33 | -7,71% | 270,00 |
| 05.08.2025 | 1,30 | 1,44 | 1,30 | 1,44 | 11,29% | 1.000,00 |
| 04.08.2025 | 1,30 | 1,41 | 1,29 | 1,29 | -8,49% | 18.144,00 |
| 01.08.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,07% | 500,00 |
| 31.07.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 7,70% | 50,00 |
| 30.07.2025 | 1,42 | 1,42 | 1,31 | 1,31 | -7,22% | 300,00 |
| 29.07.2025 | 1,65 | 1,85 | 1,41 | 1,41 | -14,36% | 6.900,00 |
| 28.07.2025 | 1,11 | 1,68 | 1,11 | 1,65 | 48,51% | 14.200,00 |
| 25.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 500,00 |
| 24.07.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,99% | - |
| 23.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,54% | 40,00 |
| 22.07.2025 | 1,10 | 1,14 | 1,10 | 1,10 | 0,18% | - |
| 21.07.2025 | 1,09 | 1,22 | 1,09 | 1,10 | -1,25% | 200,00 |
| 18.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 17.07.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 5,29% | - |
| 16.07.2025 | 1,03 | 1,15 | 1,03 | 1,06 | 2,62% | 160,00 |
| 15.07.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -2,46% | 400,00 |
| 14.07.2025 | 1,06 | 1,19 | 1,06 | 1,06 | -1,77% | 810,00 |
| 11.07.2025 | 1,16 | 1,25 | 1,08 | 1,08 | -7,40% | 200,00 |
| 10.07.2025 | 1,29 | 1,29 | 1,16 | 1,16 | 6,22% | 650,00 |
| 09.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,20% | 100,00 |
| 08.07.2025 | 1,05 | 1,23 | 1,05 | 1,08 | -0,83% | 750,00 |
| 07.07.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -6,03% | - |