2,300€
-1,29%
Echtzeit-Aktienkurs ENCRES DUBUIT S.A.
Bid:
Ask:
Aktienkurse zur ENCRES DUBUIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -0,43% | - |
| 15.04.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 0,00% | - |
| 14.04.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 1,30% | - |
| 13.04.2026 | 2,30 | 2,30 | 2,29 | 2,30 | -1,29% | - |
| 10.04.2026 | 2,34 | 2,34 | 2,33 | 2,33 | 0,43% | - |
| 09.04.2026 | 2,31 | 2,33 | 2,31 | 2,32 | -5,31% | - |
| 08.04.2026 | 2,45 | 2,46 | 2,45 | 2,45 | 2,51% | - |
| 07.04.2026 | 2,39 | 2,39 | 2,38 | 2,39 | 2,58% | - |
| 02.04.2026 | 2,38 | 2,38 | 2,32 | 2,33 | -4,51% | - |
| 31.03.2026 | 2,43 | 2,46 | 2,42 | 2,44 | -0,81% | - |
| 30.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,00% | - |
| 27.03.2026 | 2,46 | 2,47 | 2,45 | 2,46 | -0,40% | - |
| 25.03.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 2,07% | - |
| 24.03.2026 | 2,41 | 2,43 | 2,41 | 2,42 | 1,26% | - |
| 23.03.2026 | 2,41 | 2,42 | 2,39 | 2,39 | -1,65% | - |
| 20.03.2026 | 2,43 | 2,44 | 2,42 | 2,43 | 0,00% | - |
| 19.03.2026 | 2,43 | 2,43 | 2,42 | 2,43 | -1,22% | - |
| 18.03.2026 | 2,43 | 2,46 | 2,43 | 2,46 | 1,23% | - |
| 16.03.2026 | 2,43 | 2,44 | 2,43 | 2,43 | 2,53% | - |
| 13.03.2026 | 2,39 | 2,40 | 2,37 | 2,37 | 0,00% | - |
| 12.03.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -1,25% | - |
| 11.03.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 6,19% | - |
| 09.03.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -3,42% | - |
| 06.03.2026 | 2,32 | 2,34 | 2,32 | 2,34 | -2,90% | - |
| 05.03.2026 | 2,40 | 2,41 | 2,40 | 2,41 | -3,21% | - |
| 03.03.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,00% | - |
| 02.03.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 1,22% | - |
| 24.02.2026 | 2,53 | 2,53 | 2,45 | 2,46 | -3,53% | - |
| 23.02.2026 | 2,56 | 2,56 | 2,55 | 2,55 | 3,66% | - |
| 20.02.2026 | 2,59 | 2,59 | 2,40 | 2,46 | -1,60% | - |
| 16.02.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,40% | - |
| 12.02.2026 | 2,49 | 2,49 | 2,48 | 2,49 | -5,68% | - |
| 04.02.2026 | 2,64 | 2,65 | 2,64 | 2,64 | 3,13% | - |
| 02.02.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -0,39% | - |
| 28.01.2026 | 2,57 | 2,58 | 2,57 | 2,57 | 1,58% | - |
| 21.01.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 4,98% | - |
| 20.01.2026 | 2,40 | 2,41 | 2,40 | 2,41 | -0,82% | - |
| 19.01.2026 | 2,41 | 2,48 | 2,34 | 2,43 | 0,00% | - |
| 13.01.2026 | 2,43 | 2,43 | 2,38 | 2,43 | 1,25% | - |
| 08.01.2026 | 2,40 | 2,41 | 2,40 | 2,40 | -1,64% | - |
| 06.01.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 4,72% | - |
| 19.12.2025 | 2,33 | 2,35 | 2,33 | 2,33 | -7,17% | - |
| 15.12.2025 | 2,48 | 2,51 | 2,45 | 2,51 | 3,29% | - |
| 12.12.2025 | 2,43 | 2,44 | 2,43 | 2,43 | -1,62% | - |
| 11.12.2025 | 2,48 | 2,48 | 2,47 | 2,47 | 0,41% | - |
| 09.12.2025 | 2,45 | 2,46 | 2,45 | 2,46 | -0,81% | - |
| 02.12.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 7,83% | - |
| 01.12.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -2,54% | - |
| 21.11.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 0,85% | - |
| 19.11.2025 | 2,34 | 2,35 | 2,34 | 2,34 | -7,14% | - |
| 31.10.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -4,18% | - |
| 30.10.2025 | 2,64 | 2,64 | 2,63 | 2,63 | 0,77% | - |
| 29.10.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 0,00% | - |
| 28.10.2025 | 2,61 | 2,61 | 2,60 | 2,61 | 1,16% | - |
| 27.10.2025 | 2,57 | 2,58 | 2,57 | 2,58 | -1,15% | - |
| 24.10.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -0,38% | - |
| 23.10.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -0,76% | - |
| 22.10.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,38% | - |
| 20.10.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 0,38% | - |
| 17.10.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 13.10.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 1,52% | - |
| 10.10.2025 | 2,64 | 2,65 | 2,64 | 2,64 | 0,76% | - |
| 08.10.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -6,76% | - |
| 30.09.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -0,35% | - |
| 26.09.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 6,02% | - |
| 25.09.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 2,31% | - |
| 24.09.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 2,36% | - |
| 23.09.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 7,17% | - |
| 18.09.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | - |
| 15.09.2025 | 2,37 | 2,38 | 2,37 | 2,38 | -0,83% | - |
| 09.09.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 2,13% | - |
| 05.09.2025 | 2,35 | 2,36 | 2,35 | 2,35 | 1,73% | - |
| 03.09.2025 | 2,19 | 2,31 | 2,19 | 2,31 | 5,00% | - |
| 01.09.2025 | 2,35 | 2,36 | 2,19 | 2,20 | -5,98% | - |
| 29.08.2025 | 2,33 | 2,34 | 2,32 | 2,34 | 0,43% | - |
| 28.08.2025 | 2,39 | 2,40 | 2,31 | 2,33 | -3,32% | - |
| 27.08.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -0,41% | - |
| 26.08.2025 | 2,39 | 2,42 | 2,38 | 2,42 | 1,68% | - |
| 25.08.2025 | 2,39 | 2,39 | 2,38 | 2,38 | 0,00% | - |
| 20.08.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -1,24% | - |
| 19.08.2025 | 2,39 | 2,41 | 2,39 | 2,41 | 0,00% | - |
| 18.08.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 0,00% | - |
| 15.08.2025 | 2,41 | 2,42 | 2,41 | 2,41 | -0,41% | - |
| 12.08.2025 | 2,42 | 2,42 | 2,41 | 2,42 | 0,41% | - |
| 11.08.2025 | 2,39 | 2,41 | 2,39 | 2,41 | 3,88% | - |
| 07.08.2025 | 2,42 | 2,42 | 2,32 | 2,32 | -3,33% | - |
| 06.08.2025 | 2,38 | 2,41 | 2,38 | 2,40 | 0,00% | - |
| 05.08.2025 | 2,25 | 2,42 | 2,25 | 2,40 | 7,62% | - |
| 04.08.2025 | 2,23 | 2,24 | 2,23 | 2,23 | 0,00% | - |
| 01.08.2025 | 2,23 | 2,23 | 2,22 | 2,23 | 0,00% | - |
| 31.07.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,90% | - |
| 30.07.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -0,90% | - |
| 29.07.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,00% | - |
| 28.07.2025 | 2,23 | 2,23 | 2,22 | 2,23 | 0,90% | - |
| 25.07.2025 | 2,23 | 2,25 | 2,19 | 2,21 | -0,90% | - |
| 24.07.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -1,76% | - |
| 23.07.2025 | 2,27 | 2,30 | 2,18 | 2,27 | 0,00% | - |
| 22.07.2025 | 2,29 | 2,30 | 2,02 | 2,27 | -1,73% | - |
| 18.07.2025 | 2,31 | 2,32 | 2,28 | 2,31 | 0,43% | - |
| 17.07.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -1,29% | - |