1,794€
0,45%
Echtzeit-Aktienkurs ISOENERGY LTD. O.N.
Bid:
Ask:
Aktienkurse zur ISOENERGY LTD. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,77 | 1,77 | 1,70 | 1,77 | -0,90% | 21.306,00 |
| 19.12.2024 | 1,73 | 1,94 | 1,73 | 1,79 | -0,45% | 23.565,00 |
| 18.12.2024 | 1,87 | 1,87 | 1,68 | 1,79 | -3,76% | 13.207,00 |
| 17.12.2024 | 1,85 | 1,96 | 1,81 | 1,86 | -3,82% | 44.124,00 |
| 16.12.2024 | 2,04 | 2,04 | 1,94 | 1,94 | -3,10% | 18.989,00 |
| 13.12.2024 | 2,03 | 2,20 | 1,96 | 2,00 | -3,85% | 14.111,00 |
| 12.12.2024 | 2,07 | 2,11 | 2,02 | 2,08 | 1,71% | 3.753,00 |
| 11.12.2024 | 2,12 | 2,14 | 2,04 | 2,05 | -2,85% | 2.510,00 |
| 10.12.2024 | 2,10 | 2,12 | 2,05 | 2,11 | -0,47% | 5.498,00 |
| 09.12.2024 | 2,18 | 2,27 | 2,10 | 2,12 | -3,64% | 6.976,00 |
| 06.12.2024 | 2,23 | 2,30 | 2,20 | 2,20 | -2,66% | 7.757,00 |
| 05.12.2024 | 2,32 | 2,32 | 2,24 | 2,26 | -0,22% | 2.688,00 |
| 04.12.2024 | 2,27 | 2,31 | 2,26 | 2,26 | 1,80% | 6.739,00 |
| 03.12.2024 | 2,30 | 2,39 | 2,20 | 2,22 | -3,48% | 5.953,00 |
| 02.12.2024 | 2,31 | 2,38 | 2,26 | 2,30 | -1,71% | 6.678,00 |
| 29.11.2024 | 2,35 | 2,39 | 2,34 | 2,34 | -0,43% | 3.480,00 |
| 28.11.2024 | 2,33 | 2,37 | 2,27 | 2,35 | 2,17% | 8.430,00 |
| 27.11.2024 | 2,27 | 2,32 | 2,27 | 2,30 | -0,86% | 6.671,00 |
| 26.11.2024 | 2,41 | 2,41 | 2,32 | 2,32 | -2,11% | 7.150,00 |
| 25.11.2024 | 2,45 | 2,52 | 2,37 | 2,37 | -3,27% | 20.956,00 |
| 22.11.2024 | 2,28 | 2,45 | 2,28 | 2,45 | 6,41% | 11.733,00 |
| 21.11.2024 | 2,36 | 2,36 | 2,28 | 2,30 | 0,11% | - |
| 20.11.2024 | 2,39 | 2,47 | 2,30 | 2,30 | -3,56% | 8.632,00 |
| 19.11.2024 | 2,19 | 2,39 | 2,19 | 2,39 | 5,53% | 12.998,00 |
| 18.11.2024 | 2,12 | 2,29 | 2,12 | 2,26 | 2,96% | 12.889,00 |
| 15.11.2024 | 2,11 | 2,35 | 1,99 | 2,20 | 7,86% | 6.029,00 |
| 14.11.2024 | 1,89 | 2,04 | 1,85 | 2,04 | 2,36% | 10.989,00 |
| 13.11.2024 | 1,96 | 2,08 | 1,94 | 1,99 | -0,85% | 11.148,00 |
| 12.11.2024 | 2,01 | 2,06 | 2,00 | 2,01 | -4,07% | 2.232,00 |
| 11.11.2024 | 2,14 | 2,21 | 1,99 | 2,09 | -1,65% | 10.466,00 |
| 08.11.2024 | 2,11 | 2,13 | 2,06 | 2,13 | -1,85% | 5.168,00 |
| 07.11.2024 | 2,14 | 2,17 | 2,04 | 2,17 | 6,39% | 10.914,00 |
| 06.11.2024 | 2,11 | 2,20 | 2,02 | 2,04 | -0,73% | 15.328,00 |
| 05.11.2024 | 2,11 | 2,13 | 2,05 | 2,05 | -1,68% | 11.663,00 |
| 04.11.2024 | 2,11 | 2,17 | 2,00 | 2,09 | -3,70% | 8.467,00 |
| 01.11.2024 | 2,24 | 2,24 | 2,11 | 2,17 | 2,85% | 9.499,00 |
| 31.10.2024 | 2,21 | 2,29 | 2,11 | 2,11 | -6,03% | 14.449,00 |
| 30.10.2024 | 2,39 | 2,39 | 2,24 | 2,24 | -3,86% | 6.223,00 |
| 29.10.2024 | 2,33 | 2,39 | 2,33 | 2,33 | -3,12% | 11.445,00 |
| 28.10.2024 | 2,45 | 2,46 | 2,34 | 2,41 | -2,63% | 8.318,00 |
| 25.10.2024 | 2,48 | 2,48 | 2,42 | 2,47 | 0,82% | 19.626,00 |
| 24.10.2024 | 2,43 | 2,50 | 2,40 | 2,45 | 1,66% | 7.767,00 |
| 23.10.2024 | 2,55 | 2,55 | 2,36 | 2,41 | -2,03% | 6.380,00 |
| 22.10.2024 | 2,57 | 2,57 | 2,46 | 2,46 | -4,09% | 5.243,00 |
| 21.10.2024 | 2,60 | 2,61 | 2,54 | 2,57 | 0,59% | 14.022,00 |
| 18.10.2024 | 2,48 | 2,62 | 2,48 | 2,55 | 0,00% | 14.316,00 |
| 17.10.2024 | 2,56 | 2,67 | 2,55 | 2,55 | 1,19% | 12.744,00 |
| 16.10.2024 | 2,28 | 2,58 | 2,28 | 2,52 | 10,53% | 20.453,00 |
| 15.10.2024 | 2,38 | 2,41 | 2,25 | 2,28 | -5,00% | - |
| 14.10.2024 | 2,31 | 2,40 | 2,26 | 2,40 | 6,67% | 9.883,00 |
| 11.10.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 3,45% | 14.320,00 |
| 10.10.2024 | 2,22 | 2,22 | 2,11 | 2,18 | 2,11% | 3.798,00 |
| 09.10.2024 | 2,26 | 2,26 | 2,13 | 2,13 | -3,62% | 4.795,00 |
| 08.10.2024 | 2,11 | 2,21 | 2,11 | 2,21 | 3,76% | 124,00 |
| 07.10.2024 | 2,16 | 2,28 | 2,13 | 2,13 | -2,74% | 2.307,00 |
| 04.10.2024 | 2,19 | 2,25 | 2,17 | 2,19 | 3,06% | 9.370,00 |
| 03.10.2024 | 2,26 | 2,31 | 2,13 | 2,13 | -2,75% | 5.531,00 |
| 02.10.2024 | 2,17 | 2,24 | 2,12 | 2,19 | -3,53% | 10.956,00 |
| 01.10.2024 | 2,24 | 2,37 | 2,24 | 2,27 | 0,44% | 3.364,00 |
| 30.09.2024 | 2,13 | 2,26 | 2,08 | 2,26 | 1,12% | 16.034,00 |
| 27.09.2024 | 2,25 | 2,37 | 2,23 | 2,23 | -3,88% | 4.752,00 |
| 26.09.2024 | 2,36 | 2,41 | 2,28 | 2,32 | 1,75% | 13.035,00 |
| 25.09.2024 | 2,26 | 2,30 | 2,23 | 2,28 | -0,65% | 12.666,00 |
| 24.09.2024 | 2,23 | 2,34 | 2,23 | 2,30 | 0,88% | 4.607,00 |
| 23.09.2024 | 2,07 | 2,29 | 1,97 | 2,28 | 11,52% | 10.091,00 |
| 20.09.2024 | 1,98 | 2,06 | 1,95 | 2,04 | 7,94% | 3.106,00 |
| 19.09.2024 | 2,03 | 2,07 | 1,89 | 1,89 | 2,61% | 6.572,00 |
| 18.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,86% | 500,00 |
| 17.09.2024 | 1,94 | 1,95 | 1,90 | 1,94 | 0,52% | 3.141,00 |
| 16.09.2024 | 1,92 | 2,03 | 1,92 | 1,93 | -2,23% | 1.014,00 |
| 13.09.2024 | 2,04 | 2,06 | 1,90 | 1,97 | -1,01% | 4.696,00 |
| 12.09.2024 | 1,95 | 2,06 | 1,88 | 1,99 | 2,58% | 3.249,00 |
| 11.09.2024 | 1,78 | 2,01 | 1,69 | 1,94 | 14,93% | 7.512,00 |
| 10.09.2024 | 1,68 | 1,71 | 1,60 | 1,69 | 1,20% | 17.657,00 |
| 09.09.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 1,58% | 4.864,00 |
| 06.09.2024 | 1,76 | 1,82 | 1,63 | 1,64 | -8,78% | 9.601,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,78 | 1,80 | -2,17% | 1.534,00 |
| 04.09.2024 | 1,91 | 1,91 | 1,84 | 1,84 | 2,22% | 5.573,00 |
| 03.09.2024 | 1,93 | 1,94 | 1,80 | 1,80 | -7,02% | 1.347,00 |
| 02.09.2024 | 1,96 | 2,07 | 1,94 | 1,94 | -5,56% | 910,00 |
| 30.08.2024 | 2,01 | 2,05 | 2,01 | 2,05 | -1,20% | 655,00 |
| 29.08.2024 | 2,03 | 2,08 | 2,03 | 2,08 | -1,66% | 2.406,00 |
| 28.08.2024 | 2,08 | 2,20 | 2,08 | 2,11 | 0,00% | 2.043,00 |
| 27.08.2024 | 2,09 | 2,16 | 2,06 | 2,11 | -2,76% | 2.942,00 |
| 26.08.2024 | 2,06 | 2,21 | 2,06 | 2,17 | 5,60% | 4.622,00 |
| 23.08.2024 | 1,92 | 2,13 | 1,92 | 2,06 | 4,21% | 3.261,00 |
| 22.08.2024 | 1,93 | 1,98 | 1,89 | 1,97 | -1,30% | 5.459,00 |
| 21.08.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 5,16% | 2.587,00 |
| 20.08.2024 | 1,97 | 1,97 | 1,86 | 1,90 | -4,62% | 10.025,00 |
| 19.08.2024 | 1,94 | 1,99 | 1,93 | 1,99 | 3,11% | 590,00 |
| 16.08.2024 | 1,92 | 1,93 | 1,90 | 1,93 | -4,59% | 17.600,00 |
| 15.08.2024 | 1,91 | 2,04 | 1,91 | 2,03 | 10,41% | 9.696,00 |
| 14.08.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -3,27% | 301,00 |
| 13.08.2024 | 1,95 | 1,95 | 1,88 | 1,90 | -2,07% | 5.604,00 |
| 12.08.2024 | 1,84 | 1,94 | 1,84 | 1,94 | 5,56% | 4.586,00 |
| 09.08.2024 | 1,80 | 1,85 | 1,79 | 1,83 | 0,77% | 6.482,00 |
| 08.08.2024 | 1,80 | 1,85 | 1,71 | 1,82 | -3,19% | 10.712,00 |
| 07.08.2024 | 1,96 | 1,99 | 1,88 | 1,88 | -3,59% | 3.573,00 |
| 06.08.2024 | 1,92 | 1,95 | 1,82 | 1,95 | 2,63% | 12.811,00 |
| 05.08.2024 | 1,97 | 1,98 | 1,68 | 1,90 | -4,14% | 45.439,00 |