2,364€
0,25%
Echtzeit-Aktienkurs ENCE ENERGIA+CELUL.EO-,90
Bid:
Ask:
Aktienkurse zur ENCE ENERGIA+CELUL.EO-,90 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,37 | 2,39 | 2,35 | 2,38 | 1,02% | 488.183,00 |
| 16.04.2026 | 2,33 | 2,40 | 2,32 | 2,36 | 1,55% | 629.787,00 |
| 15.04.2026 | 2,34 | 2,36 | 2,31 | 2,32 | -0,60% | 229.300,00 |
| 14.04.2026 | 2,31 | 2,37 | 2,29 | 2,34 | 2,73% | 475.188,00 |
| 13.04.2026 | 2,28 | 2,31 | 2,26 | 2,27 | -0,35% | 407.358,00 |
| 10.04.2026 | 2,31 | 2,32 | 2,28 | 2,28 | -1,30% | 310.598,00 |
| 09.04.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -2,03% | 230.988,00 |
| 08.04.2026 | 2,37 | 2,37 | 2,34 | 2,36 | 3,51% | 308.324,00 |
| 07.04.2026 | 2,30 | 2,35 | 2,28 | 2,28 | -1,30% | 423.125,00 |
| 02.04.2026 | 2,30 | 2,33 | 2,29 | 2,31 | -0,94% | 131.261,00 |
| 01.04.2026 | 2,34 | 2,35 | 2,30 | 2,33 | 1,75% | 301.467,00 |
| 31.03.2026 | 2,29 | 2,34 | 2,26 | 2,29 | 0,09% | 389.397,00 |
| 30.03.2026 | 2,28 | 2,32 | 2,26 | 2,29 | 0,35% | 558.125,00 |
| 27.03.2026 | 2,31 | 2,31 | 2,25 | 2,28 | -0,61% | 179.683,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 0,09% | 205.961,00 |
| 25.03.2026 | 2,27 | 2,33 | 2,27 | 2,29 | 2,23% | 395.580,00 |
| 24.03.2026 | 2,25 | 2,26 | 2,19 | 2,24 | 0,63% | 404.474,00 |
| 23.03.2026 | 2,19 | 2,26 | 2,14 | 2,23 | 1,18% | 610.821,00 |
| 20.03.2026 | 2,25 | 2,27 | 2,20 | 2,20 | -1,69% | 860.608,00 |
| 19.03.2026 | 2,26 | 2,26 | 2,23 | 2,24 | -1,41% | 407.241,00 |
| 18.03.2026 | 2,29 | 2,31 | 2,27 | 2,27 | -0,26% | 377.587,00 |
| 17.03.2026 | 2,32 | 2,33 | 2,28 | 2,28 | -2,15% | 281.824,00 |
| 16.03.2026 | 2,35 | 2,35 | 2,30 | 2,33 | -0,26% | 408.473,00 |
| 13.03.2026 | 2,33 | 2,36 | 2,28 | 2,34 | 0,00% | 276.776,00 |
| 12.03.2026 | 2,35 | 2,40 | 2,34 | 2,34 | -0,76% | 214.247,00 |
| 11.03.2026 | 2,37 | 2,38 | 2,34 | 2,35 | -0,59% | 176.845,00 |
| 10.03.2026 | 2,34 | 2,39 | 2,33 | 2,37 | 3,32% | 397.546,00 |
| 09.03.2026 | 2,28 | 2,31 | 2,25 | 2,29 | -1,80% | 482.074,00 |
| 06.03.2026 | 2,34 | 2,36 | 2,32 | 2,33 | -0,55% | 279.418,00 |
| 05.03.2026 | 2,34 | 2,40 | 2,33 | 2,35 | -0,04% | 326.866,00 |
| 04.03.2026 | 2,34 | 2,39 | 2,33 | 2,35 | -0,84% | 396.993,00 |
| 03.03.2026 | 2,41 | 2,43 | 2,35 | 2,37 | -3,50% | 542.346,00 |
| 02.03.2026 | 2,41 | 2,47 | 2,35 | 2,45 | -2,23% | 654.162,00 |
| 27.02.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -1,80% | 512.002,00 |
| 26.02.2026 | 2,48 | 2,56 | 2,46 | 2,56 | 2,90% | 711.028,00 |
| 25.02.2026 | 2,47 | 2,50 | 2,42 | 2,48 | 0,49% | 390.494,00 |
| 24.02.2026 | 2,46 | 2,52 | 2,46 | 2,47 | 1,23% | 474.522,00 |
| 23.02.2026 | 2,42 | 2,47 | 2,41 | 2,44 | 0,49% | 285.902,00 |
| 20.02.2026 | 2,42 | 2,44 | 2,39 | 2,43 | 0,16% | 216.914,00 |
| 19.02.2026 | 2,44 | 2,48 | 2,42 | 2,43 | -0,66% | 280.827,00 |
| 18.02.2026 | 2,47 | 2,49 | 2,44 | 2,44 | -0,33% | 265.858,00 |
| 17.02.2026 | 2,46 | 2,48 | 2,43 | 2,45 | -0,08% | 267.172,00 |
| 16.02.2026 | 2,64 | 2,65 | 2,44 | 2,45 | -5,40% | 902.656,00 |
| 13.02.2026 | 2,60 | 2,62 | 2,56 | 2,59 | 0,08% | 610.467,00 |
| 12.02.2026 | 2,60 | 2,61 | 2,56 | 2,59 | -0,31% | 722.683,00 |
| 11.02.2026 | 2,55 | 2,60 | 2,50 | 2,60 | 2,44% | 748.775,00 |
| 10.02.2026 | 2,50 | 2,55 | 2,48 | 2,54 | 2,42% | 1.157.149,00 |
| 09.02.2026 | 2,31 | 2,48 | 2,31 | 2,48 | 7,93% | 1.380.387,00 |
| 06.02.2026 | 2,25 | 2,30 | 2,24 | 2,29 | -0,09% | 234.389,00 |
| 05.02.2026 | 2,29 | 2,30 | 2,24 | 2,30 | 0,79% | 341.206,00 |
| 04.02.2026 | 2,21 | 2,29 | 2,20 | 2,28 | 3,08% | 388.653,00 |
| 03.02.2026 | 2,22 | 2,22 | 2,18 | 2,21 | -0,09% | 453.616,00 |
| 02.02.2026 | 2,22 | 2,24 | 2,21 | 2,21 | -0,63% | 365.438,00 |
| 30.01.2026 | 2,24 | 2,25 | 2,22 | 2,23 | -0,93% | 285.913,00 |
| 29.01.2026 | 2,26 | 2,27 | 2,23 | 2,25 | -0,75% | 216.340,00 |
| 28.01.2026 | 2,24 | 2,26 | 2,22 | 2,26 | 1,43% | 245.658,00 |
| 27.01.2026 | 2,27 | 2,27 | 2,22 | 2,23 | -1,67% | 275.084,00 |
| 26.01.2026 | 2,25 | 2,28 | 2,25 | 2,27 | 0,80% | 196.051,00 |
| 23.01.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -1,57% | 189.829,00 |
| 22.01.2026 | 2,25 | 2,29 | 2,25 | 2,29 | 2,33% | 257.718,00 |
| 21.01.2026 | 2,24 | 2,26 | 2,20 | 2,24 | 0,45% | 414.151,00 |
| 20.01.2026 | 2,25 | 2,26 | 2,21 | 2,23 | -1,50% | 398.330,00 |
| 19.01.2026 | 2,27 | 2,27 | 2,24 | 2,26 | -1,40% | 315.222,00 |
| 16.01.2026 | 2,31 | 2,31 | 2,28 | 2,29 | -0,35% | 282.375,00 |
| 15.01.2026 | 2,34 | 2,34 | 2,28 | 2,30 | -1,37% | 357.229,00 |
| 14.01.2026 | 2,35 | 2,36 | 2,27 | 2,33 | -0,51% | 642.259,00 |
| 13.01.2026 | 2,35 | 2,39 | 2,31 | 2,34 | -0,42% | 391.211,00 |
| 12.01.2026 | 2,34 | 2,36 | 2,31 | 2,35 | 0,60% | 277.173,00 |
| 09.01.2026 | 2,35 | 2,35 | 2,32 | 2,34 | -0,59% | 342.985,00 |
| 08.01.2026 | 2,40 | 2,40 | 2,32 | 2,35 | -2,65% | 556.220,00 |
| 07.01.2026 | 2,43 | 2,48 | 2,39 | 2,42 | -0,49% | 427.924,00 |
| 06.01.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -2,02% | 370.619,00 |
| 05.01.2026 | 2,48 | 2,50 | 2,44 | 2,48 | 0,49% | 512.036,00 |
| 02.01.2026 | 2,41 | 2,49 | 2,41 | 2,47 | 2,58% | 523.623,00 |
| 31.12.2025 | 2,39 | 2,41 | 2,37 | 2,41 | 0,67% | 601.588,00 |
| 30.12.2025 | 2,37 | 2,41 | 2,37 | 2,39 | -0,08% | 786.644,00 |
| 29.12.2025 | 2,34 | 2,42 | 2,31 | 2,39 | 1,44% | 1.201.043,00 |
| 24.12.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 0,68% | 208.463,00 |
| 23.12.2025 | 2,30 | 2,36 | 2,29 | 2,34 | 1,47% | 756.065,00 |
| 22.12.2025 | 2,31 | 2,33 | 2,28 | 2,31 | -0,69% | 385.871,00 |
| 19.12.2025 | 2,29 | 2,34 | 2,29 | 2,32 | 1,13% | 539.283,00 |
| 18.12.2025 | 2,28 | 2,34 | 2,27 | 2,30 | 0,52% | 1.402.864,00 |
| 17.12.2025 | 2,26 | 2,30 | 2,24 | 2,29 | 1,15% | 565.380,00 |
| 16.12.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -1,31% | 345.539,00 |
| 15.12.2025 | 2,32 | 2,33 | 2,28 | 2,29 | -1,29% | 330.245,00 |
| 12.12.2025 | 2,34 | 2,35 | 2,31 | 2,32 | -1,11% | 254.021,00 |
| 11.12.2025 | 2,35 | 2,36 | 2,31 | 2,35 | -0,26% | 279.195,00 |
| 10.12.2025 | 2,35 | 2,35 | 2,32 | 2,35 | -0,59% | 219.118,00 |
| 09.12.2025 | 2,33 | 2,38 | 2,32 | 2,37 | 1,46% | 263.513,00 |
| 08.12.2025 | 2,34 | 2,36 | 2,33 | 2,33 | -0,93% | 151.802,00 |
| 05.12.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | 223.348,00 |
| 04.12.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,43% | 275.080,00 |
| 03.12.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 1,82% | 134.041,00 |
| 02.12.2025 | 2,36 | 2,37 | 2,30 | 2,30 | -2,79% | 239.100,00 |
| 01.12.2025 | 2,37 | 2,39 | 2,36 | 2,37 | -0,50% | 200.224,00 |
| 28.11.2025 | 2,37 | 2,39 | 2,34 | 2,38 | 0,68% | 244.408,00 |
| 27.11.2025 | 2,36 | 2,39 | 2,35 | 2,36 | 0,34% | 354.178,00 |
| 26.11.2025 | 2,31 | 2,37 | 2,29 | 2,36 | 2,43% | 442.113,00 |
| 25.11.2025 | 2,29 | 2,32 | 2,26 | 2,30 | 1,68% | 362.930,00 |
| 24.11.2025 | 2,23 | 2,27 | 2,22 | 2,26 | 1,62% | 505.104,00 |