25,370€
0,52%
Echtzeit-Aktienkurs Cenergy Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cenergy Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 24,32 | 25,75 | 24,07 | 25,61 | 6,84% | - |
| 22.05.2026 | 23,97 | 24,51 | 23,81 | 23,97 | -0,08% | - |
| 21.05.2026 | 23,79 | 24,04 | 23,36 | 23,99 | 0,33% | - |
| 20.05.2026 | 23,33 | 24,07 | 22,88 | 23,91 | 2,40% | - |
| 19.05.2026 | 24,13 | 24,99 | 23,31 | 23,35 | -3,79% | - |
| 18.05.2026 | 25,29 | 25,64 | 23,91 | 24,27 | -4,90% | 12.540,00 |
| 15.05.2026 | 26,03 | 26,31 | 25,24 | 25,52 | -2,93% | - |
| 14.05.2026 | 25,93 | 26,51 | 25,50 | 26,29 | 1,62% | - |
| 13.05.2026 | 25,25 | 25,87 | 24,36 | 25,87 | 2,94% | - |
| 12.05.2026 | 25,83 | 25,83 | 24,77 | 25,13 | -3,20% | 44.000,00 |
| 11.05.2026 | 24,80 | 25,96 | 24,53 | 25,96 | 3,96% | - |
| 08.05.2026 | 24,57 | 25,13 | 24,36 | 24,97 | 1,88% | - |
| 07.05.2026 | 25,28 | 25,33 | 24,51 | 24,51 | -2,47% | - |
| 06.05.2026 | 25,47 | 25,47 | 24,81 | 25,13 | -0,20% | - |
| 05.05.2026 | 24,57 | 25,21 | 24,15 | 25,18 | 2,90% | - |
| 04.05.2026 | 23,81 | 25,37 | 23,73 | 24,47 | 3,29% | - |
| 30.04.2026 | 23,13 | 23,95 | 22,77 | 23,69 | 1,72% | 2.880,00 |
| 29.04.2026 | 22,07 | 23,66 | 21,69 | 23,29 | 6,20% | - |
| 28.04.2026 | 21,71 | 21,94 | 21,31 | 21,93 | 0,73% | - |
| 27.04.2026 | 20,90 | 22,09 | 20,90 | 21,77 | 4,81% | 6.475,00 |
| 24.04.2026 | 20,71 | 20,88 | 20,48 | 20,77 | 0,19% | - |
| 23.04.2026 | 20,43 | 20,97 | 20,41 | 20,73 | -0,53% | - |
| 22.04.2026 | 21,33 | 21,36 | 20,61 | 20,84 | -0,05% | - |
| 21.04.2026 | 21,17 | 21,34 | 20,54 | 20,85 | -1,14% | - |
| 20.04.2026 | 21,56 | 21,59 | 20,49 | 21,09 | -1,40% | - |
| 17.04.2026 | 20,73 | 21,74 | 20,57 | 21,39 | 4,19% | - |
| 16.04.2026 | 20,43 | 20,88 | 20,10 | 20,53 | 0,98% | - |
| 15.04.2026 | 20,15 | 20,59 | 19,90 | 20,33 | 1,27% | 5.200,00 |
| 14.04.2026 | 20,62 | 20,95 | 19,91 | 20,08 | -2,60% | - |
| 13.04.2026 | 20,60 | 20,96 | 20,13 | 20,61 | 1,73% | - |
| 10.04.2026 | 19,85 | 20,30 | 19,62 | 20,26 | 2,30% | - |
| 09.04.2026 | 19,90 | 19,92 | 19,45 | 19,81 | -0,95% | 6.000,00 |
| 08.04.2026 | 20,01 | 20,52 | 18,95 | 20,00 | 4,74% | - |
| 07.04.2026 | 19,17 | 19,66 | 18,80 | 19,09 | -0,62% | - |
| 02.04.2026 | 18,96 | 19,61 | 18,96 | 19,21 | -1,34% | - |
| 01.04.2026 | 19,01 | 19,82 | 18,93 | 19,47 | 2,91% | - |
| 31.03.2026 | 18,21 | 18,93 | 17,68 | 18,92 | 5,29% | - |
| 30.03.2026 | 18,37 | 18,42 | 17,66 | 17,97 | -1,96% | - |
| 27.03.2026 | 18,35 | 18,47 | 18,08 | 18,33 | 0,11% | - |
| 26.03.2026 | 18,65 | 18,96 | 18,12 | 18,31 | -2,66% | - |
| 25.03.2026 | 18,27 | 19,19 | 18,27 | 18,81 | 2,96% | - |
| 24.03.2026 | 17,86 | 18,51 | 17,73 | 18,27 | 1,39% | - |
| 23.03.2026 | 17,53 | 18,32 | 16,24 | 18,02 | 5,81% | 540,00 |
| 20.03.2026 | 17,61 | 18,04 | 17,01 | 17,03 | -3,51% | - |
| 19.03.2026 | 18,23 | 18,31 | 17,21 | 17,65 | -3,50% | 1.200,00 |
| 18.03.2026 | 18,59 | 18,92 | 18,15 | 18,29 | -0,54% | - |
| 17.03.2026 | 18,13 | 18,45 | 18,12 | 18,39 | 0,44% | - |
| 16.03.2026 | 18,79 | 18,81 | 18,18 | 18,31 | -1,61% | - |
| 13.03.2026 | 18,65 | 18,70 | 18,20 | 18,61 | -0,43% | - |
| 12.03.2026 | 18,69 | 19,09 | 18,49 | 18,69 | -1,58% | - |
| 11.03.2026 | 19,61 | 19,61 | 18,80 | 18,99 | -2,76% | - |
| 10.03.2026 | 17,75 | 19,59 | 17,71 | 19,53 | 9,53% | - |
| 09.03.2026 | 18,69 | 19,19 | 17,65 | 17,83 | -7,86% | 25.500,00 |
| 06.03.2026 | 19,95 | 20,10 | 18,61 | 19,35 | -2,52% | 200,00 |
| 05.03.2026 | 20,83 | 21,33 | 19,81 | 19,85 | -5,25% | - |
| 04.03.2026 | 19,92 | 21,08 | 19,57 | 20,95 | 3,97% | - |
| 03.03.2026 | 21,60 | 21,83 | 19,13 | 20,15 | -7,78% | 2.490,00 |
| 02.03.2026 | 21,80 | 22,48 | 21,25 | 21,85 | -1,80% | 4.930,00 |
| 27.02.2026 | 21,18 | 22,48 | 21,13 | 22,25 | 4,95% | 2.336,00 |
| 26.02.2026 | 21,05 | 21,33 | 20,90 | 21,20 | 0,47% | - |
| 25.02.2026 | 21,05 | 21,48 | 20,90 | 21,10 | 0,12% | - |
| 24.02.2026 | 20,58 | 21,15 | 20,12 | 21,08 | 2,31% | 17.000,00 |
| 23.02.2026 | 20,12 | 20,70 | 20,12 | 20,60 | 2,69% | - |
| 20.02.2026 | 20,90 | 21,05 | 19,86 | 20,06 | -3,79% | - |
| 19.02.2026 | 21,15 | 21,48 | 20,40 | 20,85 | 4,77% | - |
| 18.02.2026 | 19,65 | 20,35 | 19,54 | 19,90 | 1,38% | - |
| 17.02.2026 | 19,72 | 19,81 | 19,26 | 19,63 | -0,88% | - |
| 16.02.2026 | 19,51 | 20,35 | 19,29 | 19,81 | 1,77% | 17.600,00 |
| 13.02.2026 | 19,65 | 19,82 | 19,15 | 19,46 | 0,21% | - |
| 12.02.2026 | 19,55 | 19,99 | 19,39 | 19,42 | -1,17% | - |
| 11.02.2026 | 19,82 | 19,84 | 19,39 | 19,65 | -1,01% | - |
| 10.02.2026 | 19,72 | 19,86 | 19,27 | 19,85 | 0,30% | - |
| 09.02.2026 | 19,23 | 19,87 | 18,89 | 19,79 | 2,75% | 8.700,00 |
| 06.02.2026 | 19,55 | 19,68 | 19,03 | 19,26 | -1,88% | 993,00 |
| 05.02.2026 | 19,20 | 19,87 | 19,19 | 19,63 | 2,40% | 420,00 |
| 04.02.2026 | 19,80 | 19,87 | 19,15 | 19,17 | -1,39% | 1.260,00 |
| 03.02.2026 | 19,43 | 20,15 | 19,23 | 19,44 | 0,26% | - |
| 02.02.2026 | 19,07 | 19,47 | 18,49 | 19,39 | 0,57% | 2.773,00 |
| 30.01.2026 | 19,34 | 19,55 | 18,92 | 19,28 | -0,67% | 1.496,00 |
| 29.01.2026 | 18,69 | 19,41 | 18,69 | 19,41 | 3,52% | 225,00 |
| 28.01.2026 | 18,79 | 19,11 | 18,73 | 18,75 | 0,00% | 2.000,00 |
| 27.01.2026 | 19,16 | 19,34 | 18,38 | 18,75 | -1,78% | - |
| 26.01.2026 | 18,46 | 19,09 | 17,93 | 19,09 | 4,89% | 2.100,00 |
| 23.01.2026 | 18,09 | 18,45 | 17,83 | 18,20 | 0,28% | - |
| 22.01.2026 | 18,03 | 18,17 | 17,76 | 18,15 | 2,08% | - |
| 21.01.2026 | 17,27 | 18,06 | 17,27 | 17,78 | 3,07% | - |
| 20.01.2026 | 17,03 | 17,36 | 16,90 | 17,25 | 0,58% | - |
| 19.01.2026 | 17,14 | 17,35 | 16,74 | 17,15 | -1,72% | - |
| 16.01.2026 | 16,80 | 17,47 | 16,71 | 17,45 | 4,12% | - |
| 15.01.2026 | 16,65 | 16,91 | 16,40 | 16,76 | 0,78% | - |
| 14.01.2026 | 16,54 | 16,64 | 16,34 | 16,63 | 2,09% | 7.415,00 |
| 13.01.2026 | 16,56 | 16,62 | 16,29 | 16,29 | -2,04% | 990,00 |
| 12.01.2026 | 16,61 | 16,63 | 16,20 | 16,63 | 1,90% | - |
| 09.01.2026 | 16,19 | 16,44 | 16,05 | 16,32 | 0,80% | - |
| 08.01.2026 | 16,07 | 16,26 | 15,93 | 16,19 | 0,25% | - |
| 07.01.2026 | 16,05 | 16,15 | 15,82 | 16,15 | 2,22% | - |
| 06.01.2026 | 15,81 | 16,05 | 15,75 | 15,80 | 0,45% | - |
| 05.01.2026 | 15,73 | 15,89 | 15,46 | 15,73 | 2,01% | 736,00 |
| 02.01.2026 | 15,51 | 15,87 | 14,94 | 15,42 | 6,49% | 1.600,00 |
| 30.12.2025 | 14,86 | 15,55 | 14,48 | 14,48 | -1,76% | - |