1,265€
-1,17%
Echtzeit-Aktienkurs Enerside Energy S.A.
Bid:
Ask:
Aktienkurse zur Enerside Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -1,17% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -3,76% | 14.918,00 |
| 11.12.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 0,76% | 8.592,00 |
| 10.12.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -2,22% | 92.063,00 |
| 09.12.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,00% | 15.451,00 |
| 08.12.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 0,75% | 13.503,00 |
| 05.12.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -3,60% | 25.361,00 |
| 04.12.2025 | 1,41 | 1,41 | 1,36 | 1,39 | -4,14% | 19.724,00 |
| 03.12.2025 | 1,50 | 1,50 | 1,40 | 1,45 | -2,03% | 23.372,00 |
| 02.12.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 0,00% | 3.160,00 |
| 01.12.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 0,00% | 5.108,00 |
| 28.11.2025 | 1,49 | 1,52 | 1,48 | 1,48 | -2,63% | 2.900,00 |
| 27.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 0,00% | 3.948,00 |
| 26.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 0,00% | 2.000,00 |
| 25.11.2025 | 1,49 | 1,53 | 1,49 | 1,52 | -0,65% | 6.600,00 |
| 24.11.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 1,32% | 1.526,00 |
| 21.11.2025 | 1,67 | 1,67 | 1,50 | 1,51 | -7,36% | 22.383,00 |
| 20.11.2025 | 1,62 | 1,77 | 1,62 | 1,63 | -1,81% | 15.937,00 |
| 19.11.2025 | 1,71 | 1,72 | 1,66 | 1,66 | -4,60% | 21.633,00 |
| 18.11.2025 | 1,80 | 1,80 | 1,70 | 1,74 | -4,40% | 23.681,00 |
| 17.11.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,09% | 4.200,00 |
| 14.11.2025 | 1,85 | 1,85 | 1,80 | 1,84 | -2,13% | 7.226,00 |
| 13.11.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -1,05% | 4.268,00 |
| 12.11.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 2,70% | 3.895,00 |
| 11.11.2025 | 1,91 | 1,91 | 1,85 | 1,85 | -3,14% | 4.212,00 |
| 10.11.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -2,55% | 1.949,00 |
| 07.11.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -1,51% | 1.333,00 |
| 06.11.2025 | 1,98 | 1,98 | 1,98 | 1,99 | 0,00% | 18,00 |
| 05.11.2025 | 1,98 | 1,98 | 1,98 | 1,99 | 1,02% | 218,00 |
| 04.11.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -1,01% | - |
| 03.11.2025 | 2,00 | 2,00 | 1,98 | 1,99 | 0,00% | 20.147,00 |
| 31.10.2025 | 1,94 | 2,00 | 1,94 | 1,99 | 4,19% | 7.185,00 |
| 30.10.2025 | 1,94 | 1,95 | 1,91 | 1,91 | -2,05% | 3.487,00 |
| 29.10.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -2,50% | 4.456,00 |
| 28.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 200,00 |
| 27.10.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 0,00% | 4.965,00 |
| 24.10.2025 | 1,88 | 2,04 | 1,85 | 2,00 | 5,26% | 30.252,00 |
| 23.10.2025 | 1,90 | 1,93 | 1,90 | 1,90 | 0,00% | 1.267,00 |
| 22.10.2025 | 1,90 | 1,93 | 1,90 | 1,90 | -1,04% | 8.320,00 |
| 21.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 20.10.2025 | 1,86 | 1,91 | 1,84 | 1,91 | 0,00% | 14.091,00 |
| 17.10.2025 | 1,91 | 1,91 | 1,87 | 1,91 | 2,69% | 16.399,00 |
| 16.10.2025 | 1,95 | 1,95 | 1,82 | 1,86 | -5,82% | 44.747,00 |
| 15.10.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -1,25% | - |
| 14.10.2025 | 1,91 | 2,00 | 1,91 | 2,00 | 2,56% | 21.173,00 |
| 13.10.2025 | 1,99 | 2,04 | 1,86 | 1,95 | -2,50% | 21.548,00 |
| 10.10.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -2,91% | 5.629,00 |
| 09.10.2025 | 2,04 | 2,06 | 2,00 | 2,06 | 0,00% | 10.544,00 |
| 08.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 206,00 |
| 07.10.2025 | 2,08 | 2,08 | 2,04 | 2,06 | -1,90% | 3.035,00 |
| 06.10.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | 2.991,00 |
| 03.10.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 0,00% | 9.732,00 |
| 02.10.2025 | 2,08 | 2,18 | 2,08 | 2,10 | 2,19% | 14.678,00 |
| 01.10.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -1,20% | - |
| 30.09.2025 | 2,04 | 2,14 | 1,98 | 2,08 | 0,97% | 25.034,00 |
| 29.09.2025 | 2,10 | 2,14 | 2,06 | 2,06 | -1,90% | 27.838,00 |
| 26.09.2025 | 2,30 | 2,42 | 2,10 | 2,10 | -7,89% | 47.620,00 |
| 25.09.2025 | 2,50 | 2,50 | 2,28 | 2,28 | -10,24% | 24.073,00 |
| 24.09.2025 | 2,78 | 2,78 | 2,54 | 2,54 | -7,97% | 14.010,00 |
| 23.09.2025 | 2,88 | 2,88 | 2,52 | 2,76 | 3,76% | 23.213,00 |
| 22.09.2025 | 2,26 | 2,90 | 2,18 | 2,66 | 19,82% | 52.591,00 |
| 19.09.2025 | 2,20 | 2,22 | 2,10 | 2,22 | 3,74% | 29.028,00 |
| 18.09.2025 | 2,34 | 2,34 | 2,14 | 2,14 | -7,76% | 13.789,00 |
| 17.09.2025 | 2,26 | 2,32 | 2,10 | 2,32 | 0,00% | 16.008,00 |
| 16.09.2025 | 2,10 | 2,40 | 2,08 | 2,32 | 4,50% | 22.830,00 |
| 15.09.2025 | 2,22 | 2,30 | 2,22 | 2,22 | -2,63% | 3.555,00 |
| 12.09.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | 1.750,00 |
| 11.09.2025 | 2,26 | 2,34 | 2,26 | 2,26 | 1,80% | 8.714,00 |
| 10.09.2025 | 2,40 | 2,40 | 2,22 | 2,22 | -8,64% | 8.472,00 |
| 09.09.2025 | 2,43 | 2,43 | 2,42 | 2,43 | 0,41% | - |
| 08.09.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -0,41% | 464,00 |
| 05.09.2025 | 2,43 | 2,46 | 2,42 | 2,43 | 0,41% | - |
| 04.09.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | 6.584,00 |
| 03.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | 1.900,00 |
| 02.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 173,00 |
| 01.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 654,00 |
| 29.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,39% | 4.650,00 |
| 28.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 27.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 1.782,00 |
| 26.08.2025 | 2,42 | 2,54 | 2,40 | 2,54 | 3,67% | 2.750,00 |
| 25.08.2025 | 2,43 | 2,47 | 2,43 | 2,45 | -0,41% | - |
| 22.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 600,00 |
| 21.08.2025 | 2,44 | 2,46 | 2,44 | 2,50 | 0,00% | 130,00 |
| 20.08.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -2,34% | 1.792,00 |
| 19.08.2025 | 2,56 | 2,56 | 2,50 | 2,56 | 0,79% | 514,00 |
| 18.08.2025 | 2,52 | 2,56 | 2,52 | 2,54 | -0,78% | - |
| 15.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 2.108,00 |
| 14.08.2025 | 2,40 | 2,62 | 2,40 | 2,62 | 4,80% | 24.127,00 |
| 13.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,47% | 1.500,00 |
| 12.08.2025 | 2,59 | 2,59 | 2,56 | 2,59 | -3,00% | - |
| 11.08.2025 | 2,46 | 2,67 | 2,46 | 2,67 | 0,38% | - |
| 08.08.2025 | 2,56 | 2,66 | 2,56 | 2,66 | -0,75% | 2.406,00 |
| 07.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | 2.390,00 |
| 06.08.2025 | 2,68 | 2,68 | 2,68 | 2,78 | 0,00% | 400,00 |
| 05.08.2025 | 2,62 | 2,62 | 2,62 | 2,78 | 1,83% | 400,00 |
| 04.08.2025 | 2,72 | 2,73 | 2,72 | 2,73 | -1,80% | - |
| 01.08.2025 | 2,70 | 2,70 | 2,70 | 2,78 | 0,00% | 17,00 |
| 31.07.2025 | 2,58 | 2,78 | 2,46 | 2,78 | 5,30% | 22.637,00 |
| 30.07.2025 | 2,68 | 2,92 | 2,62 | 2,64 | -1,49% | 17.271,00 |
| 29.07.2025 | 2,72 | 2,92 | 2,64 | 2,68 | -2,90% | 12.787,00 |