1,220€
-3,94%
Echtzeit-Aktienkurs ENERSIDE ENERGY EO -,01
Bid:
Ask:
Aktienkurse zur ENERSIDE ENERGY EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,36 | 1,37 | 1,27 | 1,27 | 2,42% | - |
| 05.12.2025 | 1,39 | 1,39 | 1,24 | 1,24 | -6,06% | - |
| 04.12.2025 | 1,43 | 1,44 | 1,32 | 1,32 | 0,00% | - |
| 03.12.2025 | 1,48 | 1,50 | 1,32 | 1,32 | -4,35% | - |
| 01.12.2025 | 1,47 | 1,50 | 1,38 | 1,38 | 0,00% | - |
| 28.11.2025 | 1,50 | 1,51 | 1,38 | 1,38 | -2,82% | - |
| 27.11.2025 | 1,50 | 1,51 | 1,42 | 1,42 | 2,90% | - |
| 26.11.2025 | 1,50 | 1,51 | 1,38 | 1,38 | 0,00% | - |
| 25.11.2025 | 1,50 | 1,52 | 1,38 | 1,38 | 0,00% | - |
| 24.11.2025 | 1,56 | 1,56 | 1,38 | 1,38 | -5,48% | - |
| 21.11.2025 | 1,67 | 1,67 | 1,46 | 1,46 | -6,41% | - |
| 20.11.2025 | 1,69 | 1,74 | 1,56 | 1,56 | -3,70% | - |
| 19.11.2025 | 1,75 | 1,75 | 1,62 | 1,62 | -1,82% | - |
| 18.11.2025 | 1,82 | 1,83 | 1,65 | 1,65 | -7,82% | - |
| 17.11.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -4,79% | - |
| 14.11.2025 | 1,90 | 1,90 | 1,88 | 1,88 | 2,17% | - |
| 13.11.2025 | 1,93 | 1,94 | 1,84 | 1,84 | 5,14% | - |
| 11.11.2025 | 1,94 | 1,95 | 1,75 | 1,75 | -7,89% | - |
| 07.11.2025 | 1,97 | 1,98 | 1,88 | 1,90 | 2,15% | - |
| 05.11.2025 | 1,98 | 1,99 | 1,86 | 1,86 | 0,00% | - |
| 04.11.2025 | 1,98 | 1,98 | 1,86 | 1,86 | 0,00% | - |
| 03.11.2025 | 1,90 | 2,00 | 1,86 | 1,86 | -3,38% | - |
| 31.10.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 4,05% | - |
| 30.10.2025 | 1,93 | 1,94 | 1,85 | 1,85 | 0,54% | - |
| 29.10.2025 | 2,00 | 2,00 | 1,84 | 1,84 | -1,60% | - |
| 28.10.2025 | 2,00 | 2,00 | 1,87 | 1,87 | 1,08% | - |
| 27.10.2025 | 1,89 | 2,00 | 1,85 | 1,85 | -0,80% | - |
| 24.10.2025 | 1,93 | 1,94 | 1,86 | 1,87 | 1,36% | - |
| 22.10.2025 | 1,91 | 1,93 | 1,84 | 1,84 | 0,00% | - |
| 21.10.2025 | 1,92 | 1,92 | 1,84 | 1,84 | 0,00% | - |
| 20.10.2025 | 1,87 | 1,91 | 1,84 | 1,84 | 5,14% | - |
| 17.10.2025 | 1,87 | 1,93 | 1,75 | 1,75 | -2,23% | - |
| 16.10.2025 | 1,98 | 1,98 | 1,79 | 1,79 | -1,65% | - |
| 14.10.2025 | 1,97 | 2,05 | 1,82 | 1,82 | -1,62% | - |
| 13.10.2025 | 1,90 | 2,10 | 1,81 | 1,85 | -8,64% | - |
| 10.10.2025 | 2,03 | 2,06 | 1,99 | 2,03 | 3,85% | - |
| 09.10.2025 | 2,05 | 2,06 | 1,95 | 1,95 | -1,02% | - |
| 08.10.2025 | 2,06 | 2,06 | 1,97 | 1,97 | 0,00% | - |
| 07.10.2025 | 2,09 | 2,10 | 1,97 | 1,97 | -2,48% | - |
| 06.10.2025 | 2,10 | 2,10 | 2,02 | 2,02 | 10,38% | - |
| 03.10.2025 | 2,09 | 2,10 | 1,83 | 1,83 | -9,41% | - |
| 02.10.2025 | 2,05 | 2,18 | 2,02 | 2,02 | 3,59% | - |
| 01.10.2025 | 2,12 | 2,12 | 1,95 | 1,95 | -1,52% | - |
| 30.09.2025 | 2,06 | 2,12 | 1,98 | 1,98 | -1,98% | - |
| 29.09.2025 | 2,17 | 2,21 | 2,02 | 2,02 | -0,98% | - |
| 26.09.2025 | 2,26 | 2,38 | 2,04 | 2,04 | -12,82% | - |
| 25.09.2025 | 2,50 | 2,56 | 2,33 | 2,34 | -5,65% | - |
| 24.09.2025 | 2,79 | 2,79 | 2,48 | 2,48 | -8,15% | - |
| 23.09.2025 | 2,68 | 2,88 | 2,56 | 2,70 | 0,75% | - |
| 22.09.2025 | 2,19 | 2,98 | 2,12 | 2,68 | 28,85% | - |
| 19.09.2025 | 2,17 | 2,20 | 2,08 | 2,08 | 0,97% | - |
| 18.09.2025 | 2,25 | 2,27 | 2,06 | 2,06 | -8,44% | - |
| 17.09.2025 | 2,35 | 2,36 | 2,09 | 2,25 | 3,21% | - |
| 16.09.2025 | 2,42 | 2,42 | 2,02 | 2,18 | 2,83% | - |
| 15.09.2025 | 2,27 | 2,28 | 2,12 | 2,12 | -2,75% | - |
| 12.09.2025 | 2,28 | 2,28 | 2,18 | 2,18 | 0,00% | - |
| 11.09.2025 | 2,30 | 2,33 | 2,18 | 2,18 | -2,68% | - |
| 10.09.2025 | 2,43 | 2,43 | 2,24 | 2,24 | -1,75% | - |
| 09.09.2025 | 2,42 | 2,43 | 2,28 | 2,28 | -5,79% | - |
| 08.09.2025 | 2,43 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 05.09.2025 | 2,43 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 04.09.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 03.09.2025 | 2,53 | 2,54 | 2,41 | 2,42 | -4,72% | - |
| 02.09.2025 | 2,53 | 2,54 | 2,37 | 2,54 | 0,00% | - |
| 01.09.2025 | 2,57 | 2,65 | 2,53 | 2,54 | -1,55% | - |
| 29.08.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 28.08.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 27.08.2025 | 2,47 | 2,58 | 2,47 | 2,58 | 4,03% | - |
| 26.08.2025 | 2,43 | 2,51 | 2,43 | 2,48 | 1,22% | - |
| 25.08.2025 | 2,45 | 2,47 | 2,43 | 2,45 | 0,00% | - |
| 22.08.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 0,00% | - |
| 21.08.2025 | 2,47 | 2,48 | 2,43 | 2,45 | -1,21% | - |
| 20.08.2025 | 2,53 | 2,56 | 2,46 | 2,48 | -2,36% | - |
| 19.08.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 18.08.2025 | 2,52 | 2,56 | 2,52 | 2,54 | -1,55% | - |
| 15.08.2025 | 2,56 | 2,61 | 2,48 | 2,58 | 1,98% | - |
| 14.08.2025 | 2,60 | 2,80 | 2,40 | 2,53 | -3,07% | - |
| 13.08.2025 | 2,59 | 2,61 | 2,55 | 2,61 | 1,16% | - |
| 12.08.2025 | 2,58 | 2,59 | 2,56 | 2,58 | -3,37% | - |
| 11.08.2025 | 2,61 | 2,67 | 2,46 | 2,67 | 2,30% | - |
| 08.08.2025 | 2,59 | 2,63 | 2,54 | 2,61 | -0,76% | - |
| 07.08.2025 | 2,69 | 2,71 | 2,61 | 2,63 | -2,23% | - |
| 06.08.2025 | 2,63 | 2,71 | 2,63 | 2,69 | 1,89% | - |
| 05.08.2025 | 2,72 | 2,73 | 2,63 | 2,64 | -2,94% | - |
| 04.08.2025 | 2,72 | 2,73 | 2,72 | 2,72 | -0,37% | - |
| 01.08.2025 | 2,71 | 2,74 | 2,70 | 2,73 | 0,37% | - |
| 31.07.2025 | 2,57 | 2,78 | 2,51 | 2,72 | 5,84% | - |
| 30.07.2025 | 2,68 | 2,98 | 2,46 | 2,57 | -6,20% | - |
| 29.07.2025 | 2,72 | 2,92 | 2,63 | 2,74 | -2,49% | - |
| 28.07.2025 | 2,58 | 2,83 | 2,58 | 2,81 | 2,55% | - |
| 25.07.2025 | 2,76 | 2,76 | 2,73 | 2,74 | -0,72% | - |
| 24.07.2025 | 2,82 | 2,83 | 2,76 | 2,76 | -2,13% | - |
| 23.07.2025 | 2,89 | 2,90 | 2,75 | 2,82 | -2,76% | - |
| 22.07.2025 | 2,84 | 2,90 | 2,69 | 2,90 | 1,75% | - |
| 21.07.2025 | 2,75 | 2,85 | 2,67 | 2,85 | 3,64% | - |
| 18.07.2025 | 2,73 | 2,75 | 2,68 | 2,75 | 0,73% | - |
| 17.07.2025 | 2,75 | 2,76 | 2,59 | 2,73 | -1,09% | - |
| 16.07.2025 | 2,90 | 3,12 | 2,66 | 2,76 | -5,15% | - |
| 15.07.2025 | 2,77 | 2,92 | 2,72 | 2,91 | 5,05% | - |
| 14.07.2025 | 2,73 | 2,85 | 2,67 | 2,77 | 1,09% | - |