3,000€
5,82%
Echtzeit-Aktienkurs Energy Solar Tech S.A.
Bid:
Ask:
Aktienkurse zur Energy Solar Tech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,62 | 2,99 | 2,62 | 2,84 | 10,31% | - |
| 15.12.2025 | 2,56 | 2,57 | 2,56 | 2,57 | -0,39% | - |
| 10.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 20.11.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 7,44% | - |
| 17.11.2025 | 2,42 | 2,43 | 2,42 | 2,42 | 4,54% | - |
| 14.11.2025 | 2,32 | 2,32 | 2,31 | 2,32 | -1,91% | - |
| 13.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,46% | - |
| 10.11.2025 | 2,40 | 2,41 | 2,40 | 2,40 | 0,21% | - |
| 30.10.2025 | 2,39 | 2,40 | 2,39 | 2,39 | -0,21% | - |
| 28.10.2025 | 2,42 | 2,43 | 2,38 | 2,40 | -3,23% | - |
| 20.10.2025 | 2,51 | 2,53 | 2,48 | 2,48 | -3,32% | - |
| 08.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 07.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,41% | - |
| 26.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,68% | - |
| 22.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,72% | - |
| 17.09.2025 | 2,54 | 2,55 | 2,54 | 2,55 | -6,26% | - |
| 09.09.2025 | 2,64 | 2,74 | 2,64 | 2,72 | 7,74% | - |
| 05.09.2025 | 2,52 | 2,55 | 2,52 | 2,52 | 0,00% | - |
| 04.09.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 0,40% | - |
| 03.09.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 0,80% | - |
| 02.09.2025 | 2,52 | 2,53 | 2,48 | 2,49 | -1,58% | - |
| 01.09.2025 | 2,58 | 2,58 | 2,53 | 2,53 | -1,75% | - |
| 29.08.2025 | 2,50 | 2,58 | 2,49 | 2,58 | 3,00% | - |
| 28.08.2025 | 2,52 | 2,53 | 2,42 | 2,50 | -0,99% | - |
| 27.08.2025 | 2,53 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 26.08.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,20% | - |
| 25.08.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 1,81% | - |
| 22.08.2025 | 2,46 | 2,51 | 2,46 | 2,49 | 1,02% | - |
| 21.08.2025 | 2,50 | 2,50 | 2,45 | 2,46 | -1,80% | - |
| 20.08.2025 | 2,57 | 2,57 | 2,48 | 2,51 | -2,72% | - |
| 19.08.2025 | 2,40 | 2,58 | 2,40 | 2,58 | 7,97% | - |
| 18.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 15.08.2025 | 2,40 | 2,49 | 2,36 | 2,36 | -1,46% | - |
| 14.08.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -0,21% | - |
| 13.08.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 0,42% | - |
| 12.08.2025 | 2,43 | 2,44 | 2,38 | 2,39 | -1,85% | - |
| 11.08.2025 | 2,46 | 2,47 | 2,40 | 2,43 | -1,22% | - |
| 08.08.2025 | 2,47 | 2,47 | 2,44 | 2,46 | -0,40% | - |
| 07.08.2025 | 2,44 | 2,47 | 2,43 | 2,47 | 1,65% | - |
| 06.08.2025 | 2,42 | 2,43 | 2,42 | 2,43 | -0,41% | - |
| 05.08.2025 | 2,44 | 2,44 | 2,43 | 2,44 | 0,21% | - |
| 04.08.2025 | 2,42 | 2,46 | 2,40 | 2,44 | 1,04% | - |
| 01.08.2025 | 2,44 | 2,48 | 2,39 | 2,41 | -1,63% | - |
| 31.07.2025 | 2,56 | 2,56 | 2,42 | 2,45 | -4,11% | - |
| 30.07.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -0,58% | - |
| 29.07.2025 | 2,60 | 2,62 | 2,57 | 2,57 | 0,59% | - |
| 28.07.2025 | 2,61 | 2,63 | 2,56 | 2,56 | -0,97% | - |
| 25.07.2025 | 2,62 | 2,62 | 2,55 | 2,58 | -2,09% | - |
| 24.07.2025 | 2,66 | 2,70 | 2,59 | 2,64 | -0,57% | - |
| 23.07.2025 | 2,62 | 2,66 | 2,62 | 2,65 | 1,92% | - |
| 22.07.2025 | 2,75 | 2,75 | 2,60 | 2,60 | -5,28% | - |
| 21.07.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 2,81% | - |
| 18.07.2025 | 2,48 | 2,71 | 2,48 | 2,67 | 7,88% | - |
| 17.07.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,85% | - |
| 16.07.2025 | 2,43 | 2,44 | 2,40 | 2,43 | 0,00% | - |
| 15.07.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 14.07.2025 | 2,48 | 2,48 | 2,43 | 2,44 | -2,20% | - |
| 11.07.2025 | 2,33 | 2,50 | 2,33 | 2,50 | 5,05% | - |
| 10.07.2025 | 2,38 | 2,38 | 2,37 | 2,38 | -0,21% | - |
| 09.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 08.07.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | - |
| 07.07.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -0,21% | - |
| 04.07.2025 | 2,47 | 2,47 | 2,39 | 2,39 | -3,43% | - |
| 03.07.2025 | 2,46 | 2,48 | 2,45 | 2,48 | 0,61% | - |
| 02.07.2025 | 2,46 | 2,47 | 2,46 | 2,46 | 0,00% | - |
| 01.07.2025 | 2,46 | 2,47 | 2,43 | 2,46 | -0,20% | - |
| 30.06.2025 | 2,45 | 2,47 | 2,43 | 2,47 | 0,82% | - |
| 27.06.2025 | 2,44 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 26.06.2025 | 2,48 | 2,49 | 2,44 | 2,45 | -1,41% | - |
| 25.06.2025 | 2,48 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 24.06.2025 | 2,49 | 2,50 | 2,47 | 2,48 | 0,61% | - |
| 23.06.2025 | 2,55 | 2,55 | 2,45 | 2,47 | -3,33% | - |
| 20.06.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,16% | - |
| 19.06.2025 | 2,64 | 2,64 | 2,57 | 2,58 | -2,46% | - |
| 18.06.2025 | 2,71 | 2,71 | 2,64 | 2,65 | -2,22% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -2,35% | - |
| 16.06.2025 | 2,80 | 2,81 | 2,75 | 2,77 | -1,07% | - |
| 13.06.2025 | 2,87 | 2,92 | 2,79 | 2,80 | -3,11% | - |
| 12.06.2025 | 2,80 | 2,89 | 2,80 | 2,89 | 2,85% | - |
| 11.06.2025 | 2,79 | 2,83 | 2,79 | 2,81 | 0,36% | - |
| 10.06.2025 | 2,92 | 2,92 | 2,79 | 2,80 | -3,95% | - |
| 09.06.2025 | 3,00 | 3,00 | 2,76 | 2,92 | -2,67% | - |
| 06.06.2025 | 2,99 | 3,00 | 2,90 | 3,00 | 0,50% | - |
| 05.06.2025 | 3,07 | 3,07 | 2,98 | 2,98 | -2,77% | - |
| 04.06.2025 | 2,99 | 3,07 | 2,98 | 3,07 | 2,85% | - |
| 03.06.2025 | 3,15 | 3,15 | 2,94 | 2,98 | -5,40% | - |
| 02.06.2025 | 3,05 | 3,15 | 3,05 | 3,15 | 2,94% | - |
| 30.05.2025 | 3,08 | 3,09 | 3,06 | 3,06 | -0,49% | - |
| 29.05.2025 | 3,26 | 3,26 | 3,05 | 3,08 | -5,24% | - |
| 28.05.2025 | 3,19 | 3,27 | 3,16 | 3,25 | 1,41% | - |
| 27.05.2025 | 3,12 | 3,22 | 3,12 | 3,20 | 2,73% | - |
| 26.05.2025 | 3,02 | 3,16 | 2,94 | 3,12 | 3,83% | - |
| 23.05.2025 | 2,92 | 3,14 | 2,91 | 3,00 | 2,92% | - |
| 22.05.2025 | 2,61 | 2,93 | 2,61 | 2,92 | 11,69% | - |
| 21.05.2025 | 2,70 | 2,70 | 2,59 | 2,61 | -3,15% | - |
| 20.05.2025 | 2,65 | 2,71 | 2,57 | 2,70 | 1,70% | - |
| 19.05.2025 | 2,66 | 2,73 | 2,64 | 2,65 | -0,75% | - |
| 16.05.2025 | 2,69 | 2,69 | 2,63 | 2,67 | -0,74% | - |
| 15.05.2025 | 2,78 | 2,81 | 2,69 | 2,69 | -3,41% | - |
| 14.05.2025 | 2,18 | 2,89 | 2,18 | 2,79 | 27,75% | 1.000,00 |