2,110€
-3,65%
Echtzeit-Aktienkurs Energy Solar Tech S.A.
Bid:
Ask:
Aktienkurse zur Energy Solar Tech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,20 | 2,20 | 2,11 | 2,11 | -3,65% | - |
| 08.05.2025 | 2,19 | 2,24 | 2,17 | 2,19 | 0,46% | - |
| 07.05.2025 | 2,18 | 2,22 | 2,18 | 2,18 | 0,23% | - |
| 06.05.2025 | 2,09 | 2,20 | 2,09 | 2,18 | 4,07% | - |
| 05.05.2025 | 2,04 | 2,09 | 2,03 | 2,09 | 2,70% | - |
| 02.05.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,40% | - |
| 30.04.2025 | 2,07 | 2,09 | 2,03 | 2,09 | 0,72% | - |
| 29.04.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -1,19% | - |
| 28.04.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,95% | - |
| 25.04.2025 | 2,11 | 2,12 | 2,10 | 2,12 | 0,48% | - |
| 24.04.2025 | 2,15 | 2,15 | 2,03 | 2,11 | -2,09% | - |
| 23.04.2025 | 2,27 | 2,27 | 2,13 | 2,15 | -4,44% | - |
| 22.04.2025 | 2,23 | 2,26 | 2,23 | 2,25 | 0,45% | - |
| 17.04.2025 | 2,31 | 2,31 | 2,23 | 2,24 | -2,61% | - |
| 16.04.2025 | 2,29 | 2,31 | 2,29 | 2,30 | -0,43% | - |
| 15.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,22% | - |
| 14.04.2025 | 2,32 | 2,33 | 2,31 | 2,31 | -0,65% | - |
| 11.04.2025 | 2,33 | 2,35 | 2,31 | 2,32 | 0,22% | - |
| 10.04.2025 | 2,27 | 2,44 | 2,26 | 2,32 | 1,76% | - |
| 09.04.2025 | 2,30 | 2,31 | 2,27 | 2,28 | -1,52% | - |
| 08.04.2025 | 2,08 | 2,31 | 2,06 | 2,31 | 11,86% | - |
| 07.04.2025 | 2,22 | 2,23 | 1,85 | 2,07 | -8,43% | - |
| 04.04.2025 | 2,44 | 2,53 | 2,19 | 2,26 | -7,58% | - |
| 03.04.2025 | 2,36 | 2,50 | 2,36 | 2,44 | 2,09% | - |
| 02.04.2025 | 2,39 | 2,41 | 2,39 | 2,39 | 0,00% | - |
| 01.04.2025 | 2,46 | 2,46 | 2,39 | 2,39 | -2,65% | - |
| 31.03.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -0,81% | - |
| 28.03.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,64% | - |
| 27.03.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 2,31% | - |
| 26.03.2025 | 2,47 | 2,48 | 2,29 | 2,38 | -3,64% | - |
| 25.03.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,40% | - |
| 24.03.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 1,42% | - |
| 21.03.2025 | 2,45 | 2,48 | 2,45 | 2,47 | 0,82% | - |
| 20.03.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -2,20% | - |
| 19.03.2025 | 2,50 | 2,51 | 2,49 | 2,51 | 0,40% | - |
| 18.03.2025 | 2,50 | 2,53 | 2,44 | 2,50 | -0,20% | - |
| 17.03.2025 | 2,78 | 2,79 | 2,50 | 2,50 | -4,58% | - |
| 14.03.2025 | 2,68 | 2,68 | 2,61 | 2,62 | -2,24% | - |
| 13.03.2025 | 2,67 | 2,69 | 2,65 | 2,68 | 0,56% | - |
| 12.03.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -0,93% | - |
| 11.03.2025 | 2,69 | 2,73 | 2,68 | 2,69 | 0,00% | - |
| 10.03.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 0,56% | - |
| 07.03.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 0,19% | - |
| 06.03.2025 | 2,64 | 2,68 | 2,64 | 2,67 | 1,33% | - |
| 05.03.2025 | 2,68 | 2,70 | 2,63 | 2,64 | -1,50% | - |
| 04.03.2025 | 2,79 | 2,79 | 2,67 | 2,68 | -0,37% | - |
| 03.03.2025 | 2,74 | 2,75 | 2,61 | 2,69 | -1,83% | - |
| 28.02.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 0,18% | - |
| 27.02.2025 | 2,71 | 2,76 | 2,70 | 2,73 | 0,92% | - |
| 26.02.2025 | 2,75 | 2,78 | 2,69 | 2,71 | -1,46% | - |
| 25.02.2025 | 2,75 | 2,76 | 2,66 | 2,75 | -0,18% | - |
| 24.02.2025 | 2,76 | 2,80 | 2,74 | 2,75 | 0,18% | - |
| 21.02.2025 | 2,79 | 2,81 | 2,71 | 2,75 | -1,44% | - |
| 20.02.2025 | 2,86 | 2,87 | 2,75 | 2,79 | -2,45% | - |
| 19.02.2025 | 2,90 | 2,92 | 2,85 | 2,86 | -1,55% | - |
| 18.02.2025 | 2,90 | 2,94 | 2,88 | 2,90 | 0,00% | - |
| 17.02.2025 | 2,97 | 2,98 | 2,81 | 2,90 | -2,19% | - |
| 14.02.2025 | 3,16 | 3,20 | 2,96 | 2,97 | -6,02% | - |
| 13.02.2025 | 3,13 | 3,24 | 3,13 | 3,16 | 1,12% | - |
| 12.02.2025 | 3,08 | 3,12 | 3,06 | 3,12 | 1,30% | - |
| 11.02.2025 | 3,06 | 3,08 | 3,02 | 3,08 | 0,82% | - |
| 10.02.2025 | 3,15 | 3,17 | 3,05 | 3,06 | -2,86% | - |
| 07.02.2025 | 3,16 | 3,17 | 3,08 | 3,15 | 1,94% | - |
| 06.02.2025 | 2,99 | 3,14 | 2,99 | 3,09 | 3,18% | - |
| 05.02.2025 | 2,91 | 3,04 | 2,91 | 2,99 | 2,75% | - |
| 04.02.2025 | 2,96 | 3,05 | 2,83 | 2,91 | -1,69% | - |
| 03.02.2025 | 2,85 | 3,04 | 2,85 | 2,96 | 2,96% | - |
| 31.01.2025 | 2,72 | 2,88 | 2,69 | 2,88 | 5,89% | - |
| 30.01.2025 | 2,67 | 2,75 | 2,52 | 2,72 | 1,69% | - |
| 29.01.2025 | 2,56 | 2,67 | 2,51 | 2,67 | 4,50% | - |
| 28.01.2025 | 2,61 | 2,61 | 2,55 | 2,56 | -1,92% | - |
| 27.01.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 0,97% | - |
| 24.01.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -0,39% | - |
| 23.01.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 0,97% | - |
| 22.01.2025 | 2,61 | 2,62 | 2,57 | 2,57 | -1,54% | - |
| 21.01.2025 | 2,69 | 2,70 | 2,59 | 2,61 | -3,52% | - |
| 20.01.2025 | 2,70 | 2,70 | 2,69 | 2,70 | 0,19% | - |