2,200€
-0,90%
Echtzeit-Aktienkurs ENCRES DUBUIT S.A.
Bid:
Ask:
Aktienkurse zur ENCRES DUBUIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,29 | 2,33 | 2,28 | 2,30 | 0,00% | - |
| 17.07.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -2,13% | - |
| 16.07.2025 | 2,35 | 2,37 | 2,32 | 2,35 | -2,49% | - |
| 15.07.2025 | 2,40 | 2,47 | 2,34 | 2,41 | -0,41% | - |
| 14.07.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 2,11% | - |
| 11.07.2025 | 2,33 | 2,43 | 2,33 | 2,37 | -1,25% | - |
| 10.07.2025 | 2,42 | 2,44 | 2,39 | 2,40 | -0,83% | - |
| 09.07.2025 | 2,42 | 2,43 | 2,36 | 2,42 | 0,41% | - |
| 08.07.2025 | 2,46 | 2,46 | 2,35 | 2,41 | -0,82% | - |
| 07.07.2025 | 2,48 | 2,48 | 2,38 | 2,43 | -3,19% | - |
| 04.07.2025 | 2,49 | 2,51 | 2,40 | 2,51 | 0,80% | - |
| 03.07.2025 | 2,40 | 2,55 | 2,40 | 2,49 | -1,97% | - |
| 02.07.2025 | 2,50 | 2,54 | 2,44 | 2,54 | 1,20% | - |
| 01.07.2025 | 2,55 | 2,55 | 2,48 | 2,51 | -3,46% | - |
| 30.06.2025 | 2,58 | 2,60 | 2,56 | 2,60 | 1,56% | - |
| 27.06.2025 | 2,48 | 2,61 | 2,48 | 2,56 | -1,92% | - |
| 26.06.2025 | 2,52 | 2,65 | 2,52 | 2,61 | -1,51% | - |
| 25.06.2025 | 2,52 | 2,65 | 2,52 | 2,65 | 0,00% | - |
| 24.06.2025 | 2,56 | 2,69 | 2,56 | 2,65 | -2,21% | - |
| 23.06.2025 | 2,58 | 2,72 | 2,58 | 2,71 | -0,37% | - |
| 20.06.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 19.06.2025 | 2,73 | 2,73 | 2,67 | 2,68 | -1,83% | - |
| 18.06.2025 | 2,73 | 2,75 | 2,72 | 2,73 | 0,00% | - |
| 17.06.2025 | 2,56 | 2,74 | 2,56 | 2,73 | 1,49% | - |
| 16.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 13.06.2025 | 2,77 | 2,77 | 2,66 | 2,69 | -2,89% | - |
| 12.06.2025 | 2,67 | 2,77 | 2,67 | 2,77 | 3,75% | - |
| 11.06.2025 | 2,81 | 2,81 | 2,58 | 2,67 | -4,98% | - |
| 10.06.2025 | 2,58 | 2,81 | 2,58 | 2,81 | 1,81% | - |
| 09.06.2025 | 2,72 | 2,76 | 2,71 | 2,76 | 1,47% | - |
| 06.06.2025 | 2,68 | 2,83 | 2,66 | 2,72 | -3,20% | - |
| 05.06.2025 | 2,72 | 2,86 | 2,72 | 2,81 | -1,40% | - |
| 04.06.2025 | 2,70 | 2,88 | 2,70 | 2,85 | 0,35% | - |
| 03.06.2025 | 2,74 | 2,88 | 2,74 | 2,84 | -1,05% | - |
| 02.06.2025 | 2,72 | 2,88 | 2,72 | 2,87 | 0,70% | - |
| 30.05.2025 | 2,72 | 2,85 | 2,72 | 2,85 | 1,42% | - |
| 29.05.2025 | 2,87 | 2,87 | 2,81 | 2,81 | -2,09% | - |
| 28.05.2025 | 2,58 | 2,87 | 2,58 | 2,87 | 3,24% | - |
| 27.05.2025 | 2,72 | 2,85 | 2,68 | 2,78 | -2,46% | - |
| 26.05.2025 | 2,85 | 2,85 | 2,84 | 2,85 | 0,00% | - |
| 23.05.2025 | 2,70 | 2,85 | 2,70 | 2,85 | 0,71% | - |
| 22.05.2025 | 2,68 | 2,83 | 2,68 | 2,83 | 0,71% | - |
| 21.05.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -1,75% | - |
| 20.05.2025 | 2,78 | 2,86 | 2,77 | 2,86 | 2,88% | - |
| 19.05.2025 | 2,85 | 2,85 | 2,71 | 2,78 | -2,80% | - |
| 16.05.2025 | 2,70 | 2,86 | 2,70 | 2,86 | 1,06% | - |
| 15.05.2025 | 2,66 | 2,83 | 2,66 | 2,83 | 1,43% | - |
| 14.05.2025 | 2,64 | 2,79 | 2,64 | 2,79 | 0,72% | - |
| 13.05.2025 | 2,79 | 2,79 | 2,75 | 2,77 | -0,72% | - |
| 12.05.2025 | 2,66 | 2,80 | 2,66 | 2,79 | 0,36% | - |
| 09.05.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 1,09% | - |
| 08.05.2025 | 2,79 | 2,79 | 2,75 | 2,75 | -1,43% | - |
| 07.05.2025 | 2,66 | 2,79 | 2,66 | 2,79 | 0,00% | - |
| 06.05.2025 | 2,70 | 2,79 | 2,70 | 2,79 | 3,33% | - |
| 05.05.2025 | 2,58 | 2,78 | 2,58 | 2,70 | 0,00% | - |
| 02.05.2025 | 2,71 | 2,76 | 2,70 | 2,70 | -0,37% | - |
| 30.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | - |
| 29.04.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -1,47% | - |
| 28.04.2025 | 2,72 | 2,72 | 2,71 | 2,72 | 0,37% | - |
| 25.04.2025 | 2,72 | 2,72 | 2,71 | 2,71 | 0,00% | - |
| 24.04.2025 | 2,60 | 2,73 | 2,60 | 2,71 | -1,09% | - |
| 23.04.2025 | 2,60 | 2,75 | 2,60 | 2,74 | 0,00% | - |
| 22.04.2025 | 2,70 | 2,83 | 2,70 | 2,74 | -2,49% | - |
| 17.04.2025 | 2,68 | 2,82 | 2,68 | 2,81 | 0,00% | - |
| 16.04.2025 | 2,64 | 2,81 | 2,64 | 2,81 | 1,44% | - |
| 15.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 14.04.2025 | 2,60 | 2,77 | 2,60 | 2,77 | 6,54% | - |
| 11.04.2025 | 2,60 | 2,72 | 2,60 | 2,60 | -4,41% | - |
| 10.04.2025 | 2,69 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 09.04.2025 | 2,67 | 2,72 | 2,67 | 2,68 | 3,08% | - |
| 08.04.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -4,76% | - |
| 07.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,37% | - |
| 04.04.2025 | 2,66 | 2,79 | 2,66 | 2,72 | -2,16% | - |
| 03.04.2025 | 2,79 | 2,79 | 2,78 | 2,78 | 0,00% | - |
| 02.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 01.04.2025 | 2,77 | 2,79 | 2,77 | 2,79 | 1,09% | - |
| 31.03.2025 | 2,66 | 2,79 | 2,66 | 2,76 | -0,72% | - |
| 28.03.2025 | 2,66 | 2,79 | 2,66 | 2,78 | -0,36% | - |
| 27.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 26.03.2025 | 2,62 | 2,79 | 2,62 | 2,78 | 1,09% | - |
| 25.03.2025 | 2,77 | 2,79 | 2,75 | 2,75 | -0,72% | - |
| 24.03.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -0,72% | - |
| 21.03.2025 | 2,64 | 2,79 | 2,64 | 2,79 | 0,72% | - |
| 20.03.2025 | 2,64 | 2,77 | 2,64 | 2,77 | 0,00% | - |
| 19.03.2025 | 2,64 | 2,77 | 2,64 | 2,77 | 0,00% | - |
| 18.03.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 1,47% | - |
| 17.03.2025 | 2,60 | 2,73 | 2,60 | 2,73 | -0,36% | - |
| 14.03.2025 | 2,83 | 2,83 | 2,71 | 2,74 | -2,49% | - |
| 13.03.2025 | 2,74 | 2,88 | 2,74 | 2,81 | -2,09% | - |
| 12.03.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -0,69% | - |
| 11.03.2025 | 2,78 | 3,00 | 2,78 | 2,89 | -0,34% | - |
| 10.03.2025 | 2,78 | 2,91 | 2,78 | 2,90 | -0,34% | - |
| 07.03.2025 | 2,91 | 2,94 | 2,85 | 2,91 | 0,00% | - |
| 06.03.2025 | 2,80 | 2,96 | 2,80 | 2,91 | 2,11% | - |
| 05.03.2025 | 3,09 | 3,09 | 2,83 | 2,85 | -7,77% | - |
| 04.03.2025 | 2,73 | 3,23 | 2,73 | 3,09 | 13,19% | - |
| 03.03.2025 | 2,68 | 2,74 | 2,68 | 2,73 | 3,02% | - |
| 28.02.2025 | 2,65 | 2,71 | 2,60 | 2,65 | 0,76% | - |
| 27.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 26.02.2025 | 2,52 | 2,65 | 2,52 | 2,63 | 0,38% | - |