2,273€
-3,30%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 3,53 | 3,70 | 3,49 | 3,49 | -5,81% | 118.906,00 |
| 27.05.2025 | 3,81 | 3,88 | 3,46 | 3,70 | -4,76% | 56.910,00 |
| 26.05.2025 | 3,88 | 4,05 | 3,88 | 3,89 | -1,89% | 15.367,00 |
| 23.05.2025 | 3,90 | 4,10 | 3,90 | 3,96 | -1,00% | 47.665,00 |
| 22.05.2025 | 4,00 | 4,12 | 3,84 | 4,00 | -2,44% | 47.359,00 |
| 21.05.2025 | 4,08 | 4,22 | 4,02 | 4,10 | -0,97% | 34.422,00 |
| 20.05.2025 | 4,06 | 4,16 | 4,06 | 4,14 | -0,36% | 12.589,00 |
| 19.05.2025 | 4,09 | 4,16 | 4,05 | 4,16 | 0,36% | 11.427,00 |
| 16.05.2025 | 4,00 | 4,20 | 3,93 | 4,14 | 3,76% | 22.089,00 |
| 15.05.2025 | 4,08 | 4,08 | 3,91 | 3,99 | -0,25% | 25.968,00 |
| 14.05.2025 | 3,91 | 4,08 | 3,80 | 4,00 | 0,88% | 97.531,00 |
| 13.05.2025 | 4,01 | 4,05 | 3,89 | 3,97 | -0,13% | 42.932,00 |
| 12.05.2025 | 3,95 | 4,08 | 3,93 | 3,97 | -2,22% | 51.190,00 |
| 09.05.2025 | 3,82 | 4,08 | 3,80 | 4,06 | 6,28% | 45.762,00 |
| 08.05.2025 | 3,93 | 3,98 | 3,82 | 3,82 | -3,17% | 24.888,00 |
| 07.05.2025 | 4,10 | 4,18 | 3,85 | 3,95 | -5,40% | 80.996,00 |
| 06.05.2025 | 4,17 | 4,22 | 4,08 | 4,17 | 1,34% | 33.439,00 |
| 05.05.2025 | 4,03 | 4,25 | 4,03 | 4,12 | -1,08% | 22.503,00 |
| 02.05.2025 | 4,23 | 4,38 | 4,12 | 4,16 | -1,30% | 60.159,00 |
| 30.04.2025 | 4,28 | 4,28 | 3,92 | 4,22 | 0,36% | 29.880,00 |
| 29.04.2025 | 3,92 | 4,30 | 3,90 | 4,20 | 5,00% | 67.269,00 |
| 28.04.2025 | 4,04 | 4,18 | 3,71 | 4,00 | -2,68% | 53.425,00 |
| 25.04.2025 | 4,16 | 4,24 | 4,10 | 4,11 | -3,86% | 33.709,00 |
| 24.04.2025 | 4,48 | 4,57 | 4,25 | 4,28 | -6,04% | 50.192,00 |
| 23.04.2025 | 4,62 | 4,75 | 4,50 | 4,55 | -3,19% | 54.727,00 |
| 22.04.2025 | 4,38 | 4,70 | 4,37 | 4,70 | 4,91% | 32.286,00 |
| 17.04.2025 | 4,46 | 4,71 | 4,46 | 4,48 | -3,03% | 33.816,00 |
| 16.04.2025 | 4,64 | 4,72 | 4,52 | 4,62 | -0,43% | 24.656,00 |
| 15.04.2025 | 4,61 | 4,68 | 4,54 | 4,64 | 1,98% | 15.682,00 |
| 14.04.2025 | 4,83 | 4,98 | 4,55 | 4,55 | -5,21% | 38.364,00 |
| 11.04.2025 | 4,71 | 4,87 | 4,68 | 4,80 | 2,13% | 13.815,00 |
| 10.04.2025 | 4,87 | 4,95 | 4,70 | 4,70 | -3,29% | 22.793,00 |
| 09.04.2025 | 4,70 | 4,88 | 4,60 | 4,86 | 3,08% | 32.281,00 |
| 08.04.2025 | 4,50 | 4,74 | 4,50 | 4,72 | 2,95% | 16.244,00 |
| 07.04.2025 | 4,50 | 4,62 | 4,31 | 4,58 | -1,51% | 15.565,00 |
| 04.04.2025 | 4,70 | 4,98 | 4,40 | 4,65 | -3,23% | 54.663,00 |
| 03.04.2025 | 4,87 | 4,87 | 4,56 | 4,81 | -1,54% | 12.616,00 |
| 02.04.2025 | 4,92 | 4,92 | 4,77 | 4,88 | -1,01% | 8.704,00 |
| 01.04.2025 | 4,76 | 4,95 | 4,76 | 4,93 | 0,82% | 4.511,00 |
| 31.03.2025 | 4,81 | 4,94 | 4,70 | 4,89 | 1,66% | 4.436,00 |
| 28.03.2025 | 4,76 | 5,04 | 4,70 | 4,81 | -1,74% | 27.605,00 |
| 27.03.2025 | 4,66 | 4,95 | 4,50 | 4,90 | 2,30% | 108.637,00 |
| 26.03.2025 | 4,70 | 4,89 | 4,64 | 4,79 | -0,73% | 40.244,00 |
| 25.03.2025 | 5,02 | 5,02 | 4,71 | 4,82 | -2,63% | 23.621,00 |
| 24.03.2025 | 5,00 | 5,07 | 4,80 | 4,95 | -2,94% | 21.366,00 |
| 21.03.2025 | 5,03 | 5,20 | 4,80 | 5,10 | -1,92% | 98.821,00 |
| 20.03.2025 | 4,97 | 5,24 | 4,93 | 5,20 | 0,97% | 19.211,00 |
| 19.03.2025 | 5,21 | 5,22 | 4,95 | 5,15 | -1,34% | 21.113,00 |
| 18.03.2025 | 5,17 | 5,28 | 5,05 | 5,22 | 1,36% | 33.595,00 |
| 17.03.2025 | 5,01 | 5,25 | 4,90 | 5,15 | 0,39% | 52.291,00 |
| 14.03.2025 | 4,81 | 5,24 | 4,80 | 5,13 | 5,12% | 97.744,00 |
| 13.03.2025 | 4,86 | 4,94 | 4,80 | 4,88 | -1,81% | 16.318,00 |
| 12.03.2025 | 4,76 | 5,00 | 4,75 | 4,97 | 0,61% | 110.906,00 |
| 11.03.2025 | 4,85 | 4,98 | 4,78 | 4,94 | -0,20% | 43.020,00 |
| 10.03.2025 | 4,76 | 4,95 | 4,75 | 4,95 | 3,13% | 59.507,00 |
| 07.03.2025 | 4,67 | 4,80 | 4,65 | 4,80 | 3,23% | 37.425,00 |
| 06.03.2025 | 4,72 | 4,84 | 4,65 | 4,65 | -1,06% | 43.984,00 |
| 05.03.2025 | 4,73 | 4,83 | 4,60 | 4,70 | -2,99% | 16.982,00 |
| 04.03.2025 | 4,98 | 4,99 | 4,60 | 4,85 | -2,12% | 26.920,00 |
| 03.03.2025 | 4,61 | 5,00 | 4,50 | 4,95 | 9,51% | 69.703,00 |
| 28.02.2025 | 4,65 | 4,65 | 4,51 | 4,52 | -2,59% | 13.385,00 |
| 27.02.2025 | 4,68 | 4,68 | 4,60 | 4,64 | 0,65% | 4.875,00 |
| 26.02.2025 | 4,63 | 4,82 | 4,61 | 4,61 | -1,91% | 62.944,00 |