Ads Tec Energy

ADSE
🏛️ 독일 →
9.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
14:40 9.00 9.00 9.00 9.00 0.2K
14:45 9.00 9.00 9.00 9.00 0.1K
15:45 8.72 8.72 8.72 8.72 1.1K
20:25 9.88 9.88 9.88 9.88 0.2K
20:50 9.70 9.70 9.70 9.70 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.00 9.88 8.72 9.70 0.0M
2025-09-25 9.02 9.02 8.60 8.60 0.0M
2025-09-23 8.64 8.98 8.64 8.98 0.0M
2025-09-22 8.40 8.40 8.12 8.12 0.0M
2025-09-19 7.60 8.04 7.20 8.04 0.0M
2025-09-18 7.38 7.80 7.34 7.34 0.0M
2025-09-17 6.90 7.76 6.90 7.76 0.0M
2025-09-16 7.84 7.94 6.80 6.80 0.0M
2025-09-15 8.18 8.48 7.80 7.90 0.0M
2025-09-12 8.30 8.36 7.58 8.26 0.0M
2025-09-11 8.22 8.54 7.92 7.92 0.0M
2025-09-10 8.42 8.42 8.12 8.30 0.0M
2025-09-09 8.66 8.68 8.40 8.50 0.0M
2025-09-08 8.32 8.60 8.18 8.60 0.0M
2025-09-05 8.48 8.48 8.48 8.48 0.0M
2025-09-04 9.02 9.20 8.96 8.96 0.0M
2025-09-03 9.74 9.74 9.74 9.74 0.0M
2025-09-02 10.40 10.40 10.00 10.00 0.0M
2025-09-01 11.25 11.25 10.50 10.50 0.0M
2025-08-29 10.55 11.05 10.55 11.05 0.0M
2025-08-28 10.35 10.35 10.35 10.35 0.0M
2025-08-27 10.35 10.40 10.35 10.40 0.0M
2025-08-26 10.30 10.40 10.30 10.40 0.0M
2025-08-25 10.35 10.65 10.35 10.65 0.0M
2025-08-22 10.30 10.30 10.30 10.30 0.0M
2025-08-21 10.30 10.30 10.30 10.30 0.0M
2025-08-20 9.80 9.80 9.80 9.80 0.0M
2025-08-19 10.00 10.00 10.00 10.00 0.0M
2025-08-18 9.86 9.98 9.50 9.98 0.0M
2025-08-15 10.05 10.05 10.05 10.05 0.0M
2025-08-14 10.00 10.00 10.00 10.00 0.0M
2025-08-13 9.76 9.76 9.76 9.76 0.0M
2025-08-12 9.78 9.78 9.78 9.78 0.0M
2025-08-11 9.90 9.90 9.90 9.90 0.0M
2025-08-08 9.38 9.40 9.38 9.40 0.0M
2025-08-07 9.68 9.68 9.40 9.40 0.0M
2025-08-06 9.88 9.88 9.88 9.88 0.0M
2025-08-05 9.88 9.90 9.50 9.50 0.0M
2025-08-04 10.35 10.35 10.30 10.30 0.0M
2025-08-01 11.35 11.35 10.20 10.65 0.0M
2025-07-31 10.95 11.20 10.75 10.95 0.0M
2025-07-30 10.35 10.60 10.25 10.25 0.0M
2025-07-29 10.10 10.45 10.10 10.30 0.0M
2025-07-28 9.82 9.82 9.58 9.82 0.0M
2025-07-25 9.56 9.56 9.56 9.56 0.0M
2025-07-24 9.72 9.74 9.72 9.74 0.0M
2025-07-23 9.50 9.50 9.50 9.50 0.0M
2025-07-22 9.78 9.82 9.78 9.78 0.0M
2025-07-21 9.94 9.94 9.94 9.94 0.0M
2025-07-18 9.24 9.24 9.24 9.24 0.0M
2025-07-17 9.66 9.66 9.66 9.66 0.0M
2025-07-16 9.60 9.60 9.24 9.24 0.0M
2025-07-15 9.74 9.74 9.20 9.20 0.0M
2025-07-14 9.82 9.82 9.80 9.80 0.0M
2025-07-11 10.15 10.15 9.46 9.46 0.0M
2025-07-10 9.66 9.66 9.44 9.44 0.0M
2025-07-09 9.32 9.32 9.32 9.32 0.0M
2025-07-08 9.82 10.05 9.44 9.44 0.0M
2025-07-07 10.45 10.45 9.96 9.96 0.0M
2025-07-04 10.45 10.45 10.45 10.45 0.0M
2025-07-03 10.05 10.05 10.05 10.05 0.0M
2025-07-02 10.50 10.50 10.50 10.50 0.0M
2025-07-01 11.50 11.50 10.70 10.70 0.0M
2025-06-30 11.10 11.10 11.10 11.10 0.0M
2025-06-27 11.35 11.35 10.90 10.90 0.0M
2025-06-26 11.30 11.30 11.30 11.30 0.0M
2025-06-25 11.20 11.25 11.20 11.25 0.0M
2025-06-24 11.10 11.30 10.95 11.00 0.0M
2025-06-23 11.05 11.25 10.90 11.15 0.0M
2025-06-20 10.40 10.40 10.40 10.40 0.0M
2025-06-19 10.35 10.35 10.20 10.20 0.0M
2025-06-18 10.60 10.60 10.60 10.60 0.0M
2025-06-17 10.50 10.50 10.50 10.50 0.0M
2025-06-16 9.34 10.30 9.34 10.30 0.0M
2025-06-13 8.86 9.06 8.86 9.06 0.0M
2025-06-11 8.82 8.82 8.82 8.82 0.0M
2025-06-09 9.08 9.08 8.74 9.00 0.0M
2025-06-06 8.66 9.08 8.60 9.08 0.0M
2025-06-05 8.30 8.76 8.20 8.76 0.0M
2025-06-04 7.78 8.70 7.62 8.20 0.0M
2025-06-03 9.22 9.60 8.24 8.24 0.0M
2025-06-02 11.10 11.10 9.44 9.44 0.0M
2025-05-30 11.05 11.20 11.05 11.20 0.0M
2025-05-29 11.50 11.50 10.95 10.95 0.0M
2025-05-28 11.15 11.40 11.15 11.40 0.0M
2025-05-26 11.30 11.30 11.30 11.30 0.0M
2025-05-23 10.75 10.75 10.35 10.35 0.0M
2025-05-21 10.30 10.45 10.30 10.45 0.0M
2025-05-20 10.40 10.40 10.35 10.35 0.0M
2025-05-19 10.65 10.65 10.65 10.65 0.0M
2025-05-16 10.60 10.65 10.45 10.60 0.0M
2025-05-15 11.35 11.35 10.40 10.50 0.0M
2025-05-13 11.95 11.95 11.95 11.95 0.0M
2025-05-12 12.15 12.15 12.05 12.05 0.0M
2025-05-09 11.70 11.70 11.45 11.45 0.0M
2025-05-08 12.10 12.10 12.10 12.10 0.0M
2025-05-07 11.95 11.95 11.75 11.75 0.0M
2025-05-05 12.10 12.10 12.00 12.00 0.0M
2025-05-02 12.10 12.10 11.55 11.55 0.0M
2025-04-30 11.10 11.50 11.10 11.50 0.0M
2025-04-29 11.65 11.65 11.25 11.25 0.0M
2025-04-28 12.05 12.30 12.05 12.30 0.0M
2025-04-25 11.60 11.60 11.60 11.60 0.0M
2025-04-24 11.40 11.95 11.00 11.95 0.0M
2025-04-23 11.15 11.60 11.15 11.60 0.0M
2025-04-22 11.05 11.05 10.55 10.55 0.0M
2025-04-17 10.75 10.75 10.75 10.75 0.0M
2025-04-16 10.55 10.80 10.45 10.45 0.0M
2025-04-15 11.20 11.25 11.10 11.10 0.0M
2025-04-14 11.10 11.25 10.70 11.10 0.0M
2025-04-11 11.50 11.50 10.55 10.55 0.0M
2025-04-10 11.30 11.35 10.75 10.75 0.0M
2025-04-09 10.15 11.05 10.15 10.65 0.0M
2025-04-08 10.45 11.05 10.35 10.45 0.0M
2025-04-07 10.40 10.85 10.00 10.35 0.0M
2025-04-04 12.05 12.05 10.75 10.75 0.0M
2025-04-03 12.65 12.65 12.60 12.60 0.0M
2025-04-02 12.95 12.95 12.90 12.95 0.0M
2025-04-01 13.85 13.85 13.25 13.25 0.0M
2025-03-31 13.30 13.70 13.05 13.70 0.0M
2025-03-28 13.95 13.95 13.40 13.40 0.0M
2025-03-27 13.20 13.55 13.15 13.50 0.0M
2025-03-26 13.30 13.30 13.30 13.30 0.0M
2025-03-25 14.10 14.10 13.35 13.40 0.0M
2025-03-24 13.15 13.15 13.15 13.15 0.0M
2025-03-21 12.15 13.05 12.15 13.05 0.0M
2025-03-20 12.60 12.60 12.55 12.55 0.0M
2025-03-19 12.60 12.70 12.05 12.50 0.0M
2025-03-18 12.60 13.00 12.60 13.00 0.0M
2025-03-17 12.45 13.00 12.40 12.60 0.0M
2025-03-14 12.95 12.95 12.75 12.75 0.0M
2025-03-13 13.20 13.20 12.60 12.80 0.0M
2025-03-12 13.20 13.20 13.10 13.10 0.0M
2025-03-11 13.40 13.40 13.40 13.40 0.0M
2025-03-10 13.45 13.45 12.95 13.00 0.0M
2025-03-07 13.10 13.50 12.75 12.80 0.0M
2025-03-06 13.25 13.30 12.65 13.30 0.0M
2025-03-05 13.80 13.80 13.30 13.65 0.0M
2025-03-04 13.90 13.90 13.50 13.50 0.0M
2025-03-03 14.85 14.85 14.30 14.30 0.0M
2025-02-28 14.15 14.15 13.85 13.85 0.0M
2025-02-27 13.90 14.50 13.90 14.10 0.0M
2025-02-26 13.95 14.70 13.95 14.70 0.0M
2025-02-24 14.50 14.55 14.05 14.05 0.0M
2025-02-21 14.35 14.35 14.20 14.20 0.0M
2025-02-20 14.20 14.35 14.20 14.35 0.0M
2025-02-19 14.25 14.25 13.20 13.80 0.0M
2025-02-18 13.70 14.20 13.70 14.20 0.0M
2025-02-17 14.50 14.70 13.45 13.80 0.0M
2025-02-14 14.40 15.25 13.70 14.10 0.0M
2025-02-13 14.00 14.45 13.70 14.30 0.0M
2025-02-12 14.70 14.70 14.70 14.70 0.0M
2025-02-11 13.95 14.25 13.85 14.25 0.0M
2025-02-10 14.40 14.40 13.20 13.50 0.0M
2025-02-07 14.20 14.20 13.70 14.10 0.0M
2025-02-06 14.25 14.25 13.90 14.05 0.0M
2025-02-05 14.20 14.65 14.20 14.50 0.0M
2025-02-04 14.80 14.85 14.35 14.40 0.0M
2025-02-03 15.85 16.70 14.80 14.80 0.0M
2025-01-31 15.45 15.60 15.00 15.25 0.0M
2025-01-30 15.60 15.60 14.80 14.80 0.0M
2025-01-29 15.40 15.80 15.40 15.80 0.0M
2025-01-28 15.10 15.40 15.10 15.15 0.0M
2025-01-27 14.45 14.45 14.45 14.45 0.0M
2025-01-24 15.30 15.30 14.70 14.70 0.0M
2025-01-23 14.65 14.80 14.55 14.80 0.0M
2025-01-22 15.10 15.10 14.40 14.45 0.0M
2025-01-21 15.20 15.20 15.20 15.20 0.0M
2025-01-20 15.15 15.15 14.60 14.60 0.0M
2025-01-17 14.95 15.15 14.25 15.15 0.0M
2025-01-16 14.90 15.25 14.45 14.95 0.0M
2025-01-15 15.30 15.70 14.85 14.85 0.0M
2025-01-14 15.00 15.00 14.55 14.55 0.0M
2025-01-13 15.30 15.45 14.25 14.25 0.0M
2025-01-10 15.05 15.05 14.05 14.40 0.0M
2025-01-09 14.55 15.05 14.55 14.60 0.0M
2025-01-08 15.05 15.05 14.65 14.65 0.0M
2025-01-07 14.75 14.90 14.45 14.50 0.0M
2025-01-06 15.30 16.00 14.60 14.75 0.0M
2025-01-03 15.15 15.45 14.80 14.80 0.0M
2025-01-02 14.50 15.40 14.45 14.90 0.0M