2,883€
0,24%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 2,84 | 2,96 | 2,82 | 2,90 | 0,70% | 24.812,00 |
| 24.10.2025 | 2,78 | 2,89 | 2,71 | 2,88 | 6,76% | 21.741,00 |
| 23.10.2025 | 2,61 | 2,76 | 2,61 | 2,69 | 5,15% | 25.646,00 |
| 22.10.2025 | 2,66 | 2,78 | 2,56 | 2,56 | -3,32% | 26.412,00 |
| 21.10.2025 | 2,62 | 2,70 | 2,57 | 2,65 | 3,03% | 27.017,00 |
| 20.10.2025 | 2,60 | 2,81 | 2,55 | 2,57 | -4,67% | 45.599,00 |
| 17.10.2025 | 2,93 | 2,93 | 2,64 | 2,70 | -7,54% | 122.514,00 |
| 16.10.2025 | 3,07 | 3,07 | 2,70 | 2,92 | -6,71% | 157.059,00 |
| 15.10.2025 | 2,48 | 3,15 | 2,48 | 3,13 | 25,72% | 140.714,00 |
| 14.10.2025 | 2,55 | 2,57 | 2,39 | 2,49 | -0,80% | 94.671,00 |
| 13.10.2025 | 2,27 | 2,51 | 2,23 | 2,51 | 13,90% | 63.742,00 |
| 10.10.2025 | 2,41 | 2,46 | 2,20 | 2,20 | -6,93% | 52.145,00 |
| 09.10.2025 | 2,27 | 2,39 | 2,23 | 2,37 | 4,23% | 65.769,00 |
| 08.10.2025 | 2,46 | 2,49 | 2,25 | 2,27 | -7,35% | 79.998,00 |
| 07.10.2025 | 2,34 | 2,49 | 2,26 | 2,45 | 4,34% | 101.805,00 |
| 06.10.2025 | 2,28 | 2,47 | 2,21 | 2,35 | 4,36% | 101.840,00 |
| 03.10.2025 | 1,99 | 2,25 | 1,91 | 2,25 | 18,23% | 141.987,00 |
| 02.10.2025 | 1,78 | 1,96 | 1,75 | 1,90 | 7,51% | 134.603,00 |
| 01.10.2025 | 1,62 | 1,80 | 1,59 | 1,77 | 8,72% | 69.988,00 |
| 30.09.2025 | 1,61 | 1,71 | 1,57 | 1,63 | -1,03% | 26.758,00 |
| 29.09.2025 | 1,55 | 1,70 | 1,45 | 1,65 | 7,94% | 50.780,00 |
| 26.09.2025 | 1,66 | 1,67 | 1,35 | 1,52 | -7,36% | 172.481,00 |
| 25.09.2025 | 1,66 | 1,66 | 1,58 | 1,65 | 0,98% | 87.273,00 |
| 24.09.2025 | 1,71 | 1,72 | 1,63 | 1,63 | -4,74% | 26.551,00 |
| 23.09.2025 | 1,70 | 1,75 | 1,67 | 1,71 | 0,65% | 63.813,00 |
| 22.09.2025 | 1,68 | 1,75 | 1,66 | 1,70 | 1,19% | 42.781,00 |
| 19.09.2025 | 1,58 | 1,79 | 1,54 | 1,68 | 6,33% | 225.215,00 |
| 18.09.2025 | 1,28 | 1,60 | 1,28 | 1,58 | 21,00% | 123.741,00 |
| 17.09.2025 | 1,17 | 1,34 | 1,17 | 1,31 | 13,38% | 43.270,00 |
| 16.09.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -4,48% | 15.615,00 |
| 15.09.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 1,43% | 22.631,00 |
| 12.09.2025 | 1,20 | 1,20 | 1,16 | 1,19 | -1,53% | 7.652,00 |
| 11.09.2025 | 1,20 | 1,22 | 1,16 | 1,21 | 3,70% | 27.193,00 |
| 10.09.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 1,00% | 34.187,00 |
| 09.09.2025 | 1,21 | 1,22 | 1,14 | 1,15 | -4,44% | 22.137,00 |
| 08.09.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 0,79% | 3.409,00 |
| 05.09.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 2,93% | 11.718,00 |
| 04.09.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -2,92% | 37.980,00 |
| 03.09.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 0,67% | 23.573,00 |
| 02.09.2025 | 1,27 | 1,27 | 1,16 | 1,19 | -8,26% | 42.114,00 |
| 01.09.2025 | 1,37 | 1,39 | 1,27 | 1,30 | -5,95% | 23.535,00 |
| 29.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,51% | 12.615,00 |
| 28.08.2025 | 1,36 | 1,39 | 1,32 | 1,37 | 0,44% | 6.065,00 |
| 27.08.2025 | 1,39 | 1,41 | 1,35 | 1,37 | -1,44% | 19.486,00 |
| 26.08.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 2,06% | 17.186,00 |
| 25.08.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -0,88% | 13.542,00 |
| 22.08.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 6,54% | 30.653,00 |
| 21.08.2025 | 1,31 | 1,31 | 1,28 | 1,29 | 0,63% | 2.961,00 |
| 20.08.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -5,83% | 2.053,00 |
| 19.08.2025 | 1,36 | 1,37 | 1,31 | 1,36 | 1,80% | 43.765,00 |
| 18.08.2025 | 1,29 | 1,36 | 1,28 | 1,33 | 3,58% | 42.112,00 |
| 15.08.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -3,09% | 7.819,00 |
| 14.08.2025 | 1,31 | 1,34 | 1,30 | 1,33 | 2,95% | 6.751,00 |
| 13.08.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -1,83% | 13.212,00 |
| 12.08.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 0,77% | 19.973,00 |
| 11.08.2025 | 1,32 | 1,35 | 1,27 | 1,30 | 0,23% | 15.481,00 |
| 08.08.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -1,66% | 34.931,00 |
| 07.08.2025 | 1,36 | 1,36 | 1,28 | 1,32 | -2,36% | 39.670,00 |
| 06.08.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,22% | 7.261,00 |
| 05.08.2025 | 1,38 | 1,39 | 1,32 | 1,36 | -1,02% | 22.746,00 |
| 04.08.2025 | 1,38 | 1,38 | 1,34 | 1,37 | 0,07% | 20.996,00 |
| 01.08.2025 | 1,45 | 1,48 | 1,34 | 1,37 | -7,87% | 48.244,00 |
| 31.07.2025 | 1,37 | 1,53 | 1,37 | 1,49 | 8,22% | 70.522,00 |
| 30.07.2025 | 1,47 | 1,53 | 1,36 | 1,37 | -7,35% | 53.734,00 |
| 29.07.2025 | 1,74 | 1,83 | 1,45 | 1,48 | -12,76% | 159.715,00 |
| 28.07.2025 | 1,16 | 1,75 | 1,16 | 1,70 | 48,60% | 612.989,00 |
| 25.07.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -2,31% | 7.902,00 |
| 24.07.2025 | 1,18 | 1,20 | 1,14 | 1,17 | 2,27% | 29.722,00 |
| 23.07.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -2,39% | 12.880,00 |
| 22.07.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,65% | 4.848,00 |
| 21.07.2025 | 1,14 | 1,23 | 1,14 | 1,15 | -0,94% | 40.986,00 |
| 18.07.2025 | 1,17 | 1,19 | 1,14 | 1,17 | 0,17% | 5.696,00 |
| 17.07.2025 | 1,11 | 1,19 | 1,11 | 1,16 | 5,06% | 29.995,00 |
| 16.07.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 2,31% | 35.974,00 |
| 15.07.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -2,35% | 27.697,00 |
| 14.07.2025 | 1,14 | 1,17 | 1,10 | 1,11 | -3,48% | 29.461,00 |
| 11.07.2025 | 1,21 | 1,23 | 1,13 | 1,15 | -5,20% | 10.090,00 |
| 10.07.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 3,24% | 58.033,00 |
| 09.07.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,21% | 5.860,00 |
| 08.07.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 0,96% | 15.205,00 |
| 07.07.2025 | 1,23 | 1,23 | 1,13 | 1,15 | -5,20% | 41.264,00 |
| 04.07.2025 | 1,14 | 1,24 | 1,10 | 1,21 | 8,13% | 94.435,00 |
| 03.07.2025 | 1,04 | 1,13 | 1,03 | 1,12 | 6,67% | 19.336,00 |
| 02.07.2025 | 1,00 | 1,05 | 0,98 | 1,05 | 6,06% | 26.755,00 |
| 01.07.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 1,02% | 2.572,00 |
| 30.06.2025 | 1,00 | 1,00 | 0,95 | 0,98 | 0,10% | 23.864,00 |
| 27.06.2025 | 0,94 | 1,00 | 0,93 | 0,98 | 4,15% | 8.661,00 |
| 26.06.2025 | 0,93 | 0,95 | 0,91 | 0,94 | 1,40% | 5.855,00 |
| 25.06.2025 | 0,91 | 0,95 | 0,91 | 0,93 | -0,32% | 2.110,00 |
| 24.06.2025 | 0,93 | 0,93 | 0,91 | 0,93 | 3,10% | 1.450,00 |
| 23.06.2025 | 0,94 | 0,96 | 0,90 | 0,90 | -4,75% | 34.569,00 |
| 20.06.2025 | 0,97 | 1,00 | 0,95 | 0,95 | -2,67% | 6.114,00 |
| 19.06.2025 | 0,95 | 0,99 | 0,95 | 0,97 | -0,61% | 3.551,00 |
| 18.06.2025 | 1,00 | 1,00 | 0,96 | 0,98 | -1,71% | 3.918,00 |
| 17.06.2025 | 0,99 | 1,02 | 0,98 | 1,00 | 0,40% | 11.972,00 |
| 16.06.2025 | 0,94 | 1,00 | 0,94 | 0,99 | 4,75% | 29.591,00 |
| 13.06.2025 | 0,98 | 0,99 | 0,90 | 0,95 | -3,47% | 69.731,00 |
| 12.06.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -3,06% | 10.487,00 |
| 11.06.2025 | 0,95 | 1,03 | 0,93 | 1,01 | 7,32% | 16.229,00 |
| 10.06.2025 | 0,93 | 0,98 | 0,91 | 0,94 | -1,26% | 59.656,00 |