Energy Solar Tech, S.A. ETC
BME · Spanien · Elektronische Technologie
€1,150,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-09-29 | €1,15 | 0,00 % | €1,17 | €1,17 | €1,17 | 302 |
| 2026-09-28 | €1,15 | 0,00 % | €1,14 | €1,17 | €1,14 | 247 |
| 2026-09-25 | €1,15 | 0,00 % | €1,14 | €1,17 | €1,14 | 119 |
| 2026-09-24 | €1,15 | -1,71 % | €1,19 | €1,20 | €1,15 | 8,52K |
| 2026-09-23 | €1,17 | -0,85 % | €1,17 | €1,19 | €1,17 | 1,06K |
| 2026-09-22 | €1,18 | -1,67 % | €1,18 | €1,18 | €1,18 | 1,01K |
| 2026-09-21 | €1,20 | -1,64 % | €1,20 | €1,20 | €1,20 | 1,02K |
| 2026-09-18 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-09-17 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-09-16 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-09-15 | €1,22 | 0,00 % | €1,24 | €1,27 | €1,22 | 9,47K |
| 2026-09-14 | €1,22 | -2,40 % | €1,23 | €1,23 | €1,22 | 2,52K |
| 2026-09-11 | €1,25 | +0,81 % | €1,25 | €1,27 | €1,25 | 1,65K |
| 2026-09-10 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,24 | 0 |
| 2026-09-09 | €1,24 | 0,00 % | €1,27 | €1,27 | €1,27 | 280 |
| 2026-09-08 | €1,24 | -2,36 % | €1,24 | €1,27 | €1,24 | 2,35K |
| 2026-09-07 | €1,27 | 0,00 % | €1,27 | €1,27 | €1,27 | 2 |
| 2026-09-04 | €1,27 | +2,42 % | €1,22 | €1,27 | €1,22 | 3,77K |
| 2026-09-03 | €1,24 | 0,00 % | €1,22 | €1,24 | €1,22 | 175 |
| 2026-09-02 | €1,24 | +1,64 % | €1,24 | €1,31 | €1,23 | 13,17K |
| 2026-09-01 | €1,22 | -2,40 % | €1,24 | €1,24 | €1,22 | 1,43K |
| 2026-08-31 | €1,25 | 0,00 % | €1,25 | €1,27 | €1,25 | 43 |
| 2026-08-28 | €1,25 | -1,57 % | €1,25 | €1,25 | €1,22 | 6,63K |
| 2026-08-27 | €1,27 | 0,00 % | €1,26 | €1,28 | €1,26 | 76 |
| 2026-08-26 | €1,27 | 0,00 % | €1,27 | €1,27 | €1,27 | 0 |
| 2026-08-25 | €1,27 | +3,25 % | €1,26 | €1,27 | €1,26 | 3,66K |
| 2026-08-24 | €1,23 | 0,00 % | €1,26 | €1,26 | €1,26 | 5 |
| 2026-08-21 | €1,23 | -6,11 % | €1,30 | €1,32 | €1,23 | 11,74K |
| 2026-08-20 | €1,31 | -0,38 % | €1,33 | €1,33 | €1,31 | 643 |
| 2026-08-19 | €1,32 | -3,66 % | €1,37 | €1,37 | €1,31 | 6,58K |
| 2026-08-18 | €1,37 | +2,25 % | €1,33 | €1,37 | €1,33 | 3,63K |
| 2026-08-17 | €1,34 | -0,74 % | €1,34 | €1,35 | €1,33 | 1,17K |
| 2026-08-14 | €1,35 | 0,00 % | €1,35 | €1,39 | €1,35 | 12,11K |
| 2026-08-13 | €1,35 | -9,12 % | €1,47 | €1,47 | €1,34 | 35,44K |
| 2026-08-12 | €1,48 | 0,00 % | €1,44 | €1,48 | €1,44 | 10,44K |
| 2026-08-11 | €1,48 | +3,50 % | €1,42 | €1,48 | €1,41 | 8,71K |
| 2026-08-10 | €1,43 | -4,67 % | €1,49 | €1,49 | €1,36 | 21,23K |
| 2026-08-07 | €1,50 | 0,00 % | €1,49 | €1,51 | €1,47 | 11,83K |
| 2026-08-06 | €1,50 | +9,49 % | €1,38 | €1,50 | €1,38 | 19,21K |
| 2026-08-05 | €1,37 | +0,74 % | €1,37 | €1,38 | €1,35 | 2,01K |
| 2026-08-04 | €1,36 | 0,00 % | €1,37 | €1,37 | €1,37 | 90 |
| 2026-08-03 | €1,36 | +3,42 % | €1,32 | €1,36 | €1,32 | 7,19K |
| 2026-07-31 | €1,32 | -2,95 % | €1,37 | €1,37 | €1,32 | 8,31K |
| 2026-07-30 | €1,36 | -2,17 % | €1,38 | €1,38 | €1,36 | 5,94K |
| 2026-07-29 | €1,38 | +1,47 % | €1,38 | €1,41 | €1,38 | 7,68K |
| 2026-07-28 | €1,37 | +1,87 % | €1,33 | €1,37 | €1,32 | 7,04K |
| 2026-07-27 | €1,34 | +0,75 % | €1,32 | €1,34 | €1,32 | 10,10K |
| 2026-07-24 | €1,33 | -7,64 % | €1,43 | €1,43 | €1,33 | 10,36K |
| 2026-07-23 | €1,44 | 0,00 % | €1,43 | €1,49 | €1,43 | 8,29K |
| 2026-07-22 | €1,44 | -4,64 % | €1,48 | €1,52 | €1,43 | 22,92K |
| 2026-07-21 | €1,51 | -3,82 % | €1,56 | €1,56 | €1,46 | 31,87K |
| 2026-07-20 | €1,57 | +1,29 % | €1,56 | €1,58 | €1,56 | 3,15K |
| 2026-07-17 | €1,55 | +3,33 % | €1,50 | €1,61 | €1,50 | 68,45K |
| 2026-07-16 | €1,50 | -8,26 % | €1,62 | €1,62 | €1,50 | 78,55K |
| 2026-07-15 | €1,63 | -9,67 % | €1,78 | €1,82 | €1,63 | 69,10K |
| 2026-07-14 | €1,81 | +2,26 % | €1,80 | €1,82 | €1,80 | 32,74K |
| 2026-07-13 | €1,77 | -5,35 % | €1,85 | €1,86 | €1,73 | 36,97K |
| 2026-07-10 | €1,87 | -3,11 % | €1,95 | €1,95 | €1,77 | 37,87K |
| 2026-07-09 | €1,93 | -1,03 % | €1,95 | €1,95 | €1,93 | 2,72K |
| 2026-07-08 | €1,95 | -1,02 % | €1,98 | €2,00 | €1,95 | 27,53K |
| 2026-07-07 | €1,97 | 0,00 % | €1,99 | €2,01 | €1,96 | 3,46K |
| 2026-07-06 | €1,97 | -2,48 % | €2,03 | €2,03 | €1,97 | 12,49K |
| 2026-07-03 | €2,02 | +1,00 % | €1,99 | €2,03 | €1,97 | 7,60K |
| 2026-07-02 | €2,00 | -2,44 % | €2,06 | €2,07 | €2,00 | 15,97K |
| 2026-07-01 | €2,05 | -1,91 % | €2,10 | €2,11 | €2,04 | 24,14K |
| 2026-06-30 | €2,09 | +1,95 % | €2,03 | €2,09 | €1,98 | 42,83K |
| 2026-06-29 | €2,05 | -5,09 % | €2,14 | €2,14 | €2,01 | 36,33K |
| 2026-06-26 | €2,16 | +2,37 % | €2,15 | €2,18 | €2,10 | 28,64K |
| 2026-06-25 | €2,11 | -7,46 % | €2,30 | €2,30 | €2,10 | 31,13K |
| 2026-06-24 | €2,28 | -1,30 % | €2,30 | €2,30 | €2,20 | 27,72K |
| 2026-06-23 | €2,31 | -1,70 % | €2,33 | €2,35 | €2,30 | 3,80K |
| 2026-06-22 | €2,35 | 0,00 % | €2,33 | €2,36 | €2,29 | 3,90K |
| 2026-06-19 | €2,35 | -2,49 % | €2,40 | €2,40 | €2,32 | 7,75K |
| 2026-06-18 | €2,41 | -2,43 % | €2,45 | €2,47 | €2,41 | 3,84K |
| 2026-06-17 | €2,47 | +5,11 % | €2,35 | €2,47 | €2,35 | 10,83K |
| 2026-06-16 | €2,35 | +0,43 % | €2,35 | €2,35 | €2,35 | 600 |
| 2026-06-15 | €2,34 | -2,90 % | €2,39 | €2,47 | €2,32 | 17,62K |
| 2026-06-12 | €2,41 | +0,84 % | €2,37 | €2,41 | €2,35 | 1,31K |
| 2026-06-11 | €2,39 | +0,84 % | €2,37 | €2,42 | €2,34 | 6,69K |
| 2026-06-10 | €2,37 | -5,95 % | €2,52 | €2,52 | €2,37 | 17,18K |
| 2026-06-09 | €2,52 | -1,18 % | €2,53 | €2,55 | €2,49 | 23,54K |
| 2026-06-08 | €2,55 | -3,04 % | €2,60 | €2,60 | €2,41 | 43,23K |
| 2026-06-05 | €2,63 | +6,91 % | €2,43 | €2,71 | €2,40 | 67,12K |
| 2026-06-04 | €2,46 | +2,50 % | €2,42 | €2,49 | €2,40 | 11,39K |
| 2026-06-03 | €2,40 | 0,00 % | €2,40 | €2,42 | €2,36 | 11,77K |
| 2026-06-02 | €2,40 | -5,51 % | €2,52 | €2,58 | €2,40 | 13,13K |
| 2026-06-01 | €2,54 | -0,39 % | €2,60 | €2,62 | €2,53 | 22,51K |
| 2026-05-29 | €2,55 | +15,38 % | €2,66 | €2,85 | €2,44 | 137,10K |
| 2026-05-28 | €2,21 | -0,45 % | €2,20 | €2,21 | €2,18 | 9,85K |