2,590€
-1,71%
Echtzeit-Aktienkurs Energy Solar Tech S.A.
Bid:
Ask:
Aktienkurse zur Energy Solar Tech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 2,11 | 2,18 | 2,09 | 2,18 | 3,56% | 1.000,00 |
| 12.05.2025 | 2,12 | 2,13 | 2,07 | 2,11 | -0,24% | - |
| 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% | - |