1,819€
-0,93%
Echtzeit-Aktienkurs Energia Innovacion Y Desarrollo Fotovoltaico S.A.
Bid:
Ask:
Aktienkurse zur Energia Innovacion Y Desarrollo Fotovoltaico S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,93 | 1,93 | 1,83 | 1,83 | -0,54% | - |
| 14.10.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -1,29% | 28.677,00 |
| 13.10.2025 | 1,89 | 1,89 | 1,82 | 1,86 | 0,65% | 21.523,00 |
| 10.10.2025 | 1,84 | 1,89 | 1,81 | 1,85 | 0,54% | 76.980,00 |
| 09.10.2025 | 1,84 | 1,87 | 1,80 | 1,84 | 0,33% | 103.054,00 |
| 08.10.2025 | 1,92 | 1,93 | 1,83 | 1,83 | -3,58% | 116.310,00 |
| 07.10.2025 | 1,92 | 1,98 | 1,87 | 1,90 | 0,53% | 61.446,00 |
| 06.10.2025 | 1,88 | 1,94 | 1,87 | 1,89 | 0,85% | 16.147,00 |
| 03.10.2025 | 1,82 | 1,95 | 1,82 | 1,87 | 2,29% | 113.256,00 |
| 02.10.2025 | 1,84 | 1,87 | 1,81 | 1,83 | -0,43% | 36.451,00 |
| 01.10.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,08% | 45.229,00 |
| 30.09.2025 | 1,85 | 1,98 | 1,82 | 1,86 | 0,54% | 142.698,00 |
| 29.09.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -3,24% | 42.443,00 |
| 26.09.2025 | 1,98 | 1,98 | 1,90 | 1,91 | -1,44% | 46.158,00 |
| 25.09.2025 | 1,99 | 2,02 | 1,92 | 1,94 | 0,31% | 82.332,00 |
| 24.09.2025 | 2,04 | 2,05 | 1,92 | 1,93 | -5,20% | 124.353,00 |
| 23.09.2025 | 2,09 | 2,09 | 2,02 | 2,04 | -0,97% | 32.040,00 |
| 22.09.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -6,15% | 97.830,00 |
| 19.09.2025 | 2,10 | 2,27 | 2,09 | 2,20 | -5,39% | 267.264,00 |
| 18.09.2025 | 2,45 | 2,46 | 2,32 | 2,32 | -4,92% | 66.463,00 |
| 17.09.2025 | 2,64 | 2,72 | 2,41 | 2,44 | -5,97% | 210.196,00 |
| 16.09.2025 | 2,60 | 2,65 | 2,42 | 2,60 | 15,33% | 324.792,00 |
| 15.09.2025 | 2,26 | 2,34 | 2,25 | 2,25 | 1,35% | 47.838,00 |
| 12.09.2025 | 2,29 | 2,31 | 2,22 | 2,22 | -1,55% | 9.215,00 |
| 11.09.2025 | 2,26 | 2,34 | 2,20 | 2,26 | -1,96% | 56.461,00 |
| 10.09.2025 | 2,25 | 2,42 | 2,20 | 2,30 | 4,07% | 110.609,00 |
| 09.09.2025 | 2,32 | 2,47 | 2,18 | 2,21 | -2,64% | 255.456,00 |
| 08.09.2025 | 2,03 | 2,35 | 2,03 | 2,27 | 11,82% | 318.738,00 |
| 05.09.2025 | 1,97 | 2,06 | 1,97 | 2,03 | 1,50% | 28.195,00 |
| 04.09.2025 | 1,90 | 2,15 | 1,86 | 2,00 | 7,53% | 340.017,00 |
| 03.09.2025 | 1,90 | 1,94 | 1,84 | 1,86 | -3,02% | 22.755,00 |
| 02.09.2025 | 1,94 | 2,05 | 1,80 | 1,92 | 0,95% | 40.229,00 |
| 01.09.2025 | 1,84 | 1,90 | 1,80 | 1,90 | 0,96% | 28.021,00 |
| 29.08.2025 | 1,87 | 1,96 | 1,87 | 1,88 | -1,98% | 11.282,00 |
| 28.08.2025 | 1,91 | 1,96 | 1,88 | 1,92 | 0,63% | 26.592,00 |
| 27.08.2025 | 1,91 | 1,96 | 1,87 | 1,91 | 0,00% | 20.795,00 |
| 26.08.2025 | 1,88 | 1,92 | 1,86 | 1,91 | 0,95% | 43.071,00 |
| 25.08.2025 | 1,86 | 1,89 | 1,81 | 1,89 | 1,18% | 7.782,00 |
| 22.08.2025 | 1,88 | 1,91 | 1,80 | 1,87 | -0,64% | 34.985,00 |
| 21.08.2025 | 1,90 | 1,90 | 1,82 | 1,88 | 3,30% | 26.346,00 |
| 20.08.2025 | 1,83 | 1,85 | 1,77 | 1,82 | -0,76% | 17.479,00 |
| 19.08.2025 | 1,81 | 1,86 | 1,78 | 1,83 | 3,03% | 4.419,00 |
| 18.08.2025 | 1,94 | 1,94 | 1,78 | 1,78 | -1,33% | 27.492,00 |
| 15.08.2025 | 1,87 | 1,90 | 1,80 | 1,80 | -2,49% | 12.894,00 |
| 14.08.2025 | 1,95 | 1,95 | 1,83 | 1,85 | -5,61% | 98.329,00 |
| 13.08.2025 | 2,00 | 2,00 | 1,94 | 1,96 | -1,51% | 40.581,00 |
| 12.08.2025 | 2,02 | 2,02 | 1,93 | 1,99 | 1,22% | 3.737,00 |
| 11.08.2025 | 1,89 | 1,97 | 1,89 | 1,97 | 0,82% | 7.753,00 |
| 08.08.2025 | 1,97 | 1,97 | 1,90 | 1,95 | -1,81% | 28.098,00 |
| 07.08.2025 | 1,99 | 2,00 | 1,91 | 1,99 | -0,20% | 13.923,00 |
| 06.08.2025 | 2,05 | 2,06 | 1,99 | 1,99 | -2,93% | 21.493,00 |
| 05.08.2025 | 2,06 | 2,12 | 1,98 | 2,05 | -0,73% | 49.783,00 |
| 04.08.2025 | 2,04 | 2,10 | 1,98 | 2,07 | 0,24% | 27.750,00 |
| 01.08.2025 | 2,10 | 2,19 | 1,94 | 2,06 | 1,98% | 118.836,00 |
| 31.07.2025 | 1,95 | 2,12 | 1,76 | 2,02 | 5,21% | 515.705,00 |
| 30.07.2025 | 2,00 | 2,06 | 1,90 | 1,92 | -6,57% | 101.584,00 |
| 29.07.2025 | 2,10 | 2,14 | 1,99 | 2,06 | -3,75% | 103.070,00 |
| 28.07.2025 | 2,20 | 2,26 | 2,08 | 2,14 | -2,95% | 36.930,00 |
| 25.07.2025 | 2,20 | 2,28 | 2,18 | 2,20 | -2,22% | 56.749,00 |
| 24.07.2025 | 2,30 | 2,44 | 2,15 | 2,25 | -1,96% | 166.351,00 |
| 23.07.2025 | 2,11 | 2,31 | 2,11 | 2,30 | 9,29% | 110.184,00 |
| 22.07.2025 | 2,22 | 2,22 | 2,05 | 2,10 | -5,19% | 92.125,00 |
| 21.07.2025 | 2,30 | 2,35 | 2,10 | 2,22 | -2,42% | 68.403,00 |
| 18.07.2025 | 2,35 | 2,36 | 2,25 | 2,27 | -3,40% | 40.394,00 |
| 17.07.2025 | 2,46 | 2,47 | 2,33 | 2,35 | -2,49% | 113.799,00 |
| 16.07.2025 | 2,47 | 2,47 | 2,34 | 2,41 | 1,26% | 43.642,00 |
| 15.07.2025 | 2,51 | 2,56 | 2,38 | 2,38 | -6,48% | 59.809,00 |
| 14.07.2025 | 2,64 | 2,65 | 2,43 | 2,55 | -2,12% | 165.568,00 |
| 11.07.2025 | 2,42 | 2,69 | 2,40 | 2,60 | 10,17% | 165.639,00 |
| 10.07.2025 | 2,30 | 2,57 | 2,30 | 2,36 | 0,43% | 174.502,00 |
| 09.07.2025 | 2,58 | 2,60 | 2,35 | 2,35 | -8,91% | 227.830,00 |
| 08.07.2025 | 2,67 | 2,70 | 2,52 | 2,58 | -2,46% | 197.543,00 |
| 07.07.2025 | 2,79 | 2,80 | 2,61 | 2,65 | -4,51% | 150.012,00 |
| 04.07.2025 | 3,13 | 3,22 | 2,76 | 2,77 | -11,78% | 292.510,00 |
| 03.07.2025 | 3,04 | 3,37 | 3,00 | 3,14 | 5,72% | 291.776,00 |
| 02.07.2025 | 2,85 | 3,11 | 2,81 | 2,97 | 8,79% | 154.290,00 |
| 01.07.2025 | 2,88 | 2,88 | 2,66 | 2,73 | -5,21% | 27.014,00 |
| 30.06.2025 | 2,93 | 2,94 | 2,81 | 2,88 | -0,52% | 36.252,00 |
| 27.06.2025 | 2,87 | 2,98 | 2,70 | 2,90 | 1,22% | 24.016,00 |
| 26.06.2025 | 2,81 | 2,88 | 2,70 | 2,86 | 2,51% | 15.976,00 |
| 25.06.2025 | 2,80 | 2,80 | 2,75 | 2,79 | 0,72% | 4.032,00 |
| 24.06.2025 | 2,77 | 2,77 | 2,70 | 2,77 | 1,84% | 17.640,00 |
| 23.06.2025 | 2,90 | 2,90 | 2,63 | 2,72 | -6,69% | 38.741,00 |
| 20.06.2025 | 2,97 | 3,02 | 2,90 | 2,92 | -2,51% | 34.717,00 |
| 19.06.2025 | 3,01 | 3,10 | 2,85 | 2,99 | -0,99% | 61.201,00 |
| 18.06.2025 | 3,11 | 3,20 | 3,00 | 3,02 | -2,58% | 39.603,00 |
| 17.06.2025 | 3,25 | 3,31 | 3,10 | 3,10 | -6,49% | 127.847,00 |
| 16.06.2025 | 3,32 | 3,37 | 3,23 | 3,32 | -0,15% | 10.287,00 |
| 13.06.2025 | 3,29 | 3,33 | 3,24 | 3,32 | -1,78% | 8.119,00 |
| 12.06.2025 | 3,42 | 3,42 | 3,30 | 3,38 | -1,46% | 19.855,00 |
| 11.06.2025 | 3,40 | 3,48 | 3,35 | 3,43 | 0,88% | 22.966,00 |
| 10.06.2025 | 3,33 | 3,43 | 3,26 | 3,40 | 2,26% | 14.525,00 |
| 09.06.2025 | 3,33 | 3,40 | 3,33 | 3,33 | -2,21% | 11.350,00 |
| 06.06.2025 | 3,35 | 3,45 | 3,34 | 3,40 | 0,29% | 26.693,00 |
| 05.06.2025 | 3,36 | 3,43 | 3,35 | 3,39 | -1,17% | 11.308,00 |
| 04.06.2025 | 3,47 | 3,56 | 3,40 | 3,43 | -3,11% | 37.454,00 |
| 03.06.2025 | 3,45 | 3,59 | 3,36 | 3,54 | 3,66% | 82.818,00 |
| 02.06.2025 | 3,31 | 3,43 | 3,14 | 3,42 | 1,79% | 201.941,00 |
| 30.05.2025 | 3,49 | 3,51 | 3,24 | 3,36 | -3,59% | 85.454,00 |
| 29.05.2025 | 3,50 | 3,68 | 3,32 | 3,48 | -0,14% | 106.488,00 |