2,580€
-0,77%
Echtzeit-Aktienkurs ENERSIDE ENERGY EO -,01
Bid:
Ask:
Aktienkurse zur ENERSIDE ENERGY EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 2,83 | 3,04 | 2,66 | 2,74 | -6,48% | - |
| 10.07.2025 | 2,95 | 3,00 | 2,70 | 2,93 | -1,01% | - |
| 09.07.2025 | 2,88 | 2,97 | 2,85 | 2,96 | 2,07% | 11.110,00 |
| 08.07.2025 | 2,59 | 3,00 | 2,52 | 2,90 | 11,97% | - |
| 07.07.2025 | 2,63 | 2,80 | 2,46 | 2,59 | -1,52% | - |
| 04.07.2025 | 2,47 | 2,73 | 2,38 | 2,63 | 0,38% | - |
| 03.07.2025 | 2,55 | 2,63 | 2,55 | 2,62 | 2,75% | - |
| 02.07.2025 | 2,62 | 2,63 | 2,45 | 2,55 | -3,04% | - |
| 01.07.2025 | 2,81 | 2,81 | 2,26 | 2,63 | -2,95% | - |
| 30.06.2025 | 2,95 | 2,95 | 2,70 | 2,71 | -10,86% | - |
| 27.06.2025 | 3,08 | 3,28 | 2,81 | 3,04 | -1,30% | - |
| 26.06.2025 | 2,58 | 3,10 | 2,58 | 3,08 | 6,21% | - |
| 25.06.2025 | 2,58 | 3,10 | 2,40 | 2,90 | 11,97% | - |
| 24.06.2025 | 2,52 | 2,66 | 2,42 | 2,59 | 2,78% | - |
| 23.06.2025 | 2,20 | 2,79 | 2,20 | 2,52 | 4,56% | - |
| 20.06.2025 | 2,30 | 2,69 | 2,26 | 2,41 | -1,63% | - |
| 19.06.2025 | 2,48 | 2,49 | 2,41 | 2,45 | -1,61% | - |
| 18.06.2025 | 2,34 | 2,50 | 2,34 | 2,49 | 0,00% | - |
| 17.06.2025 | 2,54 | 2,56 | 2,47 | 2,49 | -1,58% | - |
| 16.06.2025 | 2,44 | 2,66 | 2,44 | 2,53 | -3,80% | - |
| 13.06.2025 | 2,63 | 2,73 | 2,46 | 2,63 | 0,00% | - |
| 12.06.2025 | 2,69 | 2,69 | 2,62 | 2,63 | 1,54% | - |
| 11.06.2025 | 2,72 | 2,88 | 2,52 | 2,59 | -4,78% | - |
| 10.06.2025 | 2,70 | 2,75 | 2,70 | 2,72 | 0,74% | - |
| 09.06.2025 | 2,63 | 2,71 | 2,55 | 2,70 | 2,66% | - |
| 06.06.2025 | 2,46 | 2,71 | 2,46 | 2,63 | -0,38% | - |
| 05.06.2025 | 2,36 | 2,73 | 2,36 | 2,64 | 1,93% | - |
| 04.06.2025 | 2,52 | 2,72 | 2,21 | 2,59 | -3,36% | - |
| 03.06.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 0,37% | - |
| 02.06.2025 | 2,72 | 2,78 | 2,65 | 2,67 | -1,84% | - |
| 30.05.2025 | 2,70 | 2,78 | 2,52 | 2,72 | 1,12% | - |
| 29.05.2025 | 2,83 | 2,96 | 2,58 | 2,69 | -4,95% | - |
| 28.05.2025 | 2,68 | 2,83 | 2,65 | 2,83 | 0,00% | - |
| 27.05.2025 | 2,84 | 2,94 | 2,72 | 2,83 | -0,35% | - |
| 26.05.2025 | 2,90 | 2,98 | 2,50 | 2,84 | -2,07% | - |
| 23.05.2025 | 2,74 | 2,91 | 2,59 | 2,90 | 5,84% | - |
| 22.05.2025 | 2,58 | 2,77 | 2,58 | 2,74 | -0,36% | - |
| 21.05.2025 | 2,58 | 2,75 | 2,58 | 2,75 | 0,73% | - |
| 20.05.2025 | 2,71 | 2,73 | 2,69 | 2,73 | 0,74% | - |
| 19.05.2025 | 2,70 | 2,75 | 2,55 | 2,71 | 0,74% | - |
| 16.05.2025 | 2,64 | 2,70 | 2,50 | 2,69 | 1,89% | - |
| 15.05.2025 | 2,36 | 2,70 | 2,36 | 2,64 | 3,13% | - |
| 14.05.2025 | 2,44 | 2,72 | 2,44 | 2,56 | -1,16% | - |
| 13.05.2025 | 2,62 | 2,65 | 2,59 | 2,59 | -1,15% | - |
| 12.05.2025 | 2,50 | 2,67 | 2,50 | 2,62 | -0,76% | - |
| 09.05.2025 | 2,46 | 2,71 | 2,46 | 2,64 | 1,15% | - |
| 08.05.2025 | 2,69 | 2,70 | 2,60 | 2,61 | -3,33% | - |
| 07.05.2025 | 2,46 | 2,70 | 2,45 | 2,70 | 3,45% | - |
| 06.05.2025 | 2,48 | 2,66 | 2,48 | 2,61 | -0,76% | - |
| 05.05.2025 | 2,66 | 2,82 | 2,63 | 2,63 | -6,74% | - |
| 02.05.2025 | 2,82 | 2,84 | 2,64 | 2,82 | -0,35% | - |
| 30.04.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,00% | - |
| 29.04.2025 | 2,68 | 2,85 | 2,68 | 2,83 | -0,70% | - |
| 28.04.2025 | 2,72 | 2,90 | 2,72 | 2,85 | -1,72% | - |
| 25.04.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | - |
| 24.04.2025 | 2,78 | 2,85 | 2,60 | 2,80 | 0,72% | - |
| 23.04.2025 | 2,78 | 2,96 | 2,75 | 2,78 | -6,08% | - |
| 22.04.2025 | 2,95 | 2,96 | 2,84 | 2,96 | 2,07% | - |
| 17.04.2025 | 2,78 | 2,96 | 2,75 | 2,90 | -1,69% | - |
| 16.04.2025 | 2,78 | 2,96 | 2,78 | 2,95 | 0,34% | - |
| 15.04.2025 | 2,80 | 2,97 | 2,80 | 2,94 | -1,34% | - |
| 14.04.2025 | 2,86 | 3,04 | 2,84 | 2,98 | -1,32% | - |
| 11.04.2025 | 2,78 | 3,06 | 2,78 | 3,02 | 1,68% | - |
| 10.04.2025 | 3,11 | 3,12 | 2,94 | 2,97 | -4,81% | - |
| 09.04.2025 | 3,17 | 3,17 | 2,98 | 3,12 | -1,89% | - |
| 08.04.2025 | 3,15 | 3,22 | 3,13 | 3,18 | 1,27% | - |
| 07.04.2025 | 3,24 | 3,27 | 3,11 | 3,14 | -5,71% | - |
| 04.04.2025 | 3,56 | 3,56 | 3,33 | 3,33 | -6,72% | - |
| 03.04.2025 | 3,69 | 3,69 | 3,47 | 3,57 | -3,25% | - |
| 02.04.2025 | 3,34 | 3,70 | 3,34 | 3,69 | 1,10% | - |
| 01.04.2025 | 3,44 | 3,66 | 3,44 | 3,65 | 0,00% | - |
| 31.03.2025 | 3,68 | 3,69 | 3,53 | 3,65 | -1,08% | - |
| 28.03.2025 | 3,67 | 3,69 | 3,66 | 3,69 | 0,54% | - |
| 27.03.2025 | 3,26 | 3,72 | 3,26 | 3,67 | 5,76% | - |
| 26.03.2025 | 3,47 | 3,54 | 3,37 | 3,47 | 0,00% | - |
| 25.03.2025 | 3,42 | 3,47 | 3,32 | 3,47 | 1,46% | - |
| 24.03.2025 | 3,36 | 3,78 | 3,26 | 3,42 | -4,20% | - |
| 21.03.2025 | 3,74 | 3,74 | 3,55 | 3,57 | -4,55% | - |
| 20.03.2025 | 3,54 | 3,77 | 3,54 | 3,74 | -0,80% | - |
| 19.03.2025 | 3,76 | 3,77 | 3,59 | 3,77 | 0,00% | - |
| 18.03.2025 | 3,76 | 3,79 | 3,75 | 3,77 | 0,53% | - |
| 17.03.2025 | 3,80 | 3,80 | 3,63 | 3,75 | -1,06% | - |
| 14.03.2025 | 3,58 | 3,80 | 3,58 | 3,79 | 0,00% | - |
| 13.03.2025 | 3,52 | 3,81 | 3,52 | 3,79 | 1,34% | - |
| 12.03.2025 | 3,79 | 3,79 | 3,74 | 3,74 | -1,32% | - |
| 11.03.2025 | 3,78 | 3,79 | 3,78 | 3,79 | 0,00% | - |
| 10.03.2025 | 3,60 | 3,81 | 3,60 | 3,79 | -0,52% | - |
| 07.03.2025 | 3,81 | 3,82 | 3,62 | 3,81 | 0,00% | - |
| 06.03.2025 | 3,81 | 3,82 | 3,81 | 3,81 | 0,00% | - |
| 05.03.2025 | 3,58 | 3,82 | 3,58 | 3,81 | 0,53% | - |
| 04.03.2025 | 3,78 | 3,79 | 3,75 | 3,79 | 0,80% | - |
| 03.03.2025 | 3,84 | 3,84 | 3,75 | 3,76 | -1,05% | - |
| 28.02.2025 | 3,82 | 3,82 | 3,76 | 3,80 | -0,26% | - |
| 27.02.2025 | 3,82 | 3,82 | 3,77 | 3,81 | -0,26% | - |
| 26.02.2025 | 3,82 | 3,83 | 3,76 | 3,82 | 0,00% | - |