25,610€
6,62%
Echtzeit-Aktienkurs CENERGY HLDGS NOM.
Bid:
Ask:
Aktienkurse zur CENERGY HLDGS NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 24,48 | 25,64 | 24,48 | 25,64 | 6,74% | 14.434,00 |
| 22.05.2026 | 24,20 | 24,58 | 23,84 | 24,02 | 0,08% | 8.334,00 |
| 21.05.2026 | 23,90 | 24,10 | 23,32 | 24,00 | 0,25% | 21.911,00 |
| 20.05.2026 | 23,24 | 23,94 | 22,70 | 23,94 | 2,31% | 29.307,00 |
| 19.05.2026 | 24,60 | 25,10 | 23,20 | 23,40 | -3,62% | 28.174,00 |
| 18.05.2026 | 25,30 | 25,32 | 23,76 | 24,28 | -5,01% | 22.539,00 |
| 15.05.2026 | 26,18 | 26,20 | 25,08 | 25,56 | -3,18% | 8.713,00 |
| 14.05.2026 | 26,00 | 26,54 | 25,48 | 26,40 | 2,40% | 8.324,00 |
| 13.05.2026 | 25,00 | 25,78 | 24,34 | 25,78 | 2,55% | 12.580,00 |
| 12.05.2026 | 25,50 | 25,66 | 24,70 | 25,14 | -3,31% | 13.046,00 |
| 11.05.2026 | 24,90 | 26,00 | 24,48 | 26,00 | 4,08% | 7.665,00 |
| 08.05.2026 | 24,50 | 25,26 | 24,28 | 24,98 | 1,30% | 11.650,00 |
| 07.05.2026 | 25,30 | 25,36 | 24,62 | 24,66 | -2,68% | 8.298,00 |
| 06.05.2026 | 25,60 | 25,60 | 24,74 | 25,34 | -0,24% | 19.050,00 |
| 05.05.2026 | 24,80 | 25,60 | 24,02 | 25,40 | 3,50% | 19.338,00 |
| 04.05.2026 | 24,30 | 25,10 | 23,82 | 24,54 | 3,46% | 16.225,00 |
| 30.04.2026 | 23,32 | 24,00 | 22,80 | 23,72 | 1,45% | 8.333,00 |
| 29.04.2026 | 21,74 | 23,78 | 21,74 | 23,38 | 6,37% | 15.873,00 |
| 28.04.2026 | 21,54 | 21,98 | 21,30 | 21,98 | 0,83% | 12.523,00 |
| 27.04.2026 | 21,24 | 21,98 | 20,92 | 21,80 | 2,73% | 8.123,00 |
| 24.04.2026 | 20,90 | 21,22 | 20,50 | 21,22 | 2,02% | 7.851,00 |
| 23.04.2026 | 20,70 | 20,98 | 20,38 | 20,80 | 0,58% | 5.571,00 |
| 22.04.2026 | 21,16 | 21,16 | 20,64 | 20,68 | -2,27% | 14.447,00 |
| 21.04.2026 | 21,30 | 21,40 | 20,54 | 21,16 | 0,19% | 8.427,00 |
| 20.04.2026 | 21,64 | 21,64 | 20,50 | 21,12 | -3,56% | 18.509,00 |
| 17.04.2026 | 20,44 | 21,90 | 20,44 | 21,90 | 5,80% | 28.484,00 |
| 16.04.2026 | 20,88 | 20,98 | 20,04 | 20,70 | 1,57% | 12.828,00 |
| 15.04.2026 | 20,10 | 20,64 | 19,97 | 20,38 | 1,29% | 15.339,00 |
| 14.04.2026 | 21,00 | 21,00 | 19,88 | 20,12 | -2,71% | 13.393,00 |
| 13.04.2026 | 20,66 | 21,00 | 20,04 | 20,68 | -1,34% | 11.707,00 |
| 10.04.2026 | 20,00 | 21,00 | 19,73 | 20,96 | 6,78% | 6.524,00 |
| 09.04.2026 | 20,00 | 20,00 | 19,43 | 19,63 | -1,95% | 6.112,00 |
| 08.04.2026 | 19,75 | 20,56 | 19,75 | 20,02 | 4,87% | 15.274,00 |
| 07.04.2026 | 19,00 | 19,66 | 18,75 | 19,09 | -0,78% | 11.141,00 |
| 02.04.2026 | 19,50 | 19,50 | 19,02 | 19,24 | -1,33% | 9.041,00 |
| 01.04.2026 | 19,30 | 20,25 | 19,12 | 19,50 | 3,17% | 15.238,00 |
| 31.03.2026 | 18,06 | 18,90 | 17,70 | 18,90 | 4,88% | 7.402,00 |
| 30.03.2026 | 18,30 | 18,38 | 17,66 | 18,02 | -2,07% | 22.572,00 |
| 27.03.2026 | 18,42 | 18,48 | 18,04 | 18,40 | 0,22% | 6.580,00 |
| 26.03.2026 | 18,98 | 18,98 | 18,22 | 18,36 | -2,65% | 13.477,00 |
| 25.03.2026 | 18,72 | 19,20 | 18,72 | 18,86 | 3,06% | 4.286,00 |
| 24.03.2026 | 18,18 | 18,54 | 17,54 | 18,30 | 1,55% | 7.984,00 |
| 23.03.2026 | 16,56 | 18,20 | 16,00 | 18,02 | 5,38% | 30.082,00 |
| 20.03.2026 | 18,08 | 18,10 | 17,10 | 17,10 | -3,17% | 11.415,00 |
| 19.03.2026 | 18,32 | 18,32 | 17,10 | 17,66 | -3,92% | 29.637,00 |
| 18.03.2026 | 18,50 | 18,94 | 18,16 | 18,38 | -0,33% | 9.055,00 |
| 17.03.2026 | 18,28 | 18,44 | 18,02 | 18,44 | 0,55% | 7.198,00 |
| 16.03.2026 | 18,60 | 18,70 | 18,14 | 18,34 | -1,71% | 6.507,00 |
| 13.03.2026 | 18,38 | 18,74 | 18,14 | 18,66 | -0,43% | 12.831,00 |
| 12.03.2026 | 18,88 | 19,00 | 18,36 | 18,74 | -0,95% | 7.611,00 |
| 11.03.2026 | 19,60 | 19,60 | 18,66 | 18,92 | -3,47% | 16.922,00 |
| 10.03.2026 | 18,16 | 19,60 | 18,16 | 19,60 | 10,36% | 26.208,00 |
| 09.03.2026 | 18,80 | 18,80 | 17,52 | 17,76 | -8,36% | 41.965,00 |
| 06.03.2026 | 20,00 | 20,20 | 18,54 | 19,38 | -2,52% | 34.488,00 |
| 05.03.2026 | 21,25 | 21,80 | 19,84 | 19,88 | -5,11% | 25.085,00 |
| 04.03.2026 | 20,20 | 21,20 | 19,72 | 20,95 | 3,97% | 24.263,00 |
| 03.03.2026 | 21,80 | 21,80 | 18,90 | 20,15 | -7,99% | 49.778,00 |
| 02.03.2026 | 21,60 | 22,50 | 21,10 | 21,90 | -1,79% | 31.069,00 |
| 27.02.2026 | 21,25 | 22,45 | 21,15 | 22,30 | 5,19% | 12.751,00 |
| 26.02.2026 | 21,20 | 21,30 | 20,90 | 21,20 | 0,47% | 8.875,00 |
| 25.02.2026 | 21,15 | 21,50 | 20,90 | 21,10 | 0,48% | 9.264,00 |
| 24.02.2026 | 20,60 | 21,20 | 20,10 | 21,00 | 1,94% | 13.679,00 |
| 23.02.2026 | 20,20 | 20,80 | 20,20 | 20,60 | 2,49% | 8.638,00 |
| 20.02.2026 | 20,90 | 21,00 | 19,80 | 20,10 | -3,60% | 13.737,00 |
| 19.02.2026 | 21,65 | 21,65 | 20,30 | 20,85 | -1,88% | 11.427,00 |
| 18.02.2026 | 19,70 | 21,40 | 19,56 | 21,25 | 8,09% | 19.878,00 |
| 17.02.2026 | 19,72 | 19,76 | 19,30 | 19,66 | -0,91% | 9.334,00 |
| 16.02.2026 | 20,20 | 20,40 | 19,50 | 19,84 | 1,74% | 17.691,00 |
| 13.02.2026 | 19,66 | 19,88 | 19,10 | 19,50 | -1,12% | 7.395,00 |
| 12.02.2026 | 19,60 | 19,98 | 19,48 | 19,72 | 0,20% | 11.480,00 |
| 11.02.2026 | 20,00 | 20,00 | 19,38 | 19,68 | -1,11% | 7.308,00 |
| 10.02.2026 | 19,84 | 19,94 | 19,24 | 19,90 | 0,51% | 14.223,00 |
| 09.02.2026 | 19,42 | 19,90 | 18,90 | 19,80 | 2,70% | 18.579,00 |
| 06.02.2026 | 19,50 | 19,80 | 18,98 | 19,28 | -1,63% | 13.757,00 |
| 05.02.2026 | 19,86 | 19,90 | 19,20 | 19,60 | 1,87% | 7.427,00 |
| 04.02.2026 | 19,80 | 19,96 | 19,24 | 19,24 | -2,53% | 9.626,00 |
| 03.02.2026 | 19,76 | 20,10 | 19,20 | 19,74 | 1,96% | 30.486,00 |
| 02.02.2026 | 19,46 | 19,52 | 18,30 | 19,36 | 0,21% | 19.597,00 |
| 30.01.2026 | 19,40 | 19,60 | 18,86 | 19,32 | -0,31% | 9.805,00 |
| 29.01.2026 | 18,90 | 19,42 | 18,64 | 19,38 | 3,09% | 4.842,00 |
| 28.01.2026 | 19,00 | 19,20 | 18,74 | 18,80 | 0,00% | 25.867,00 |
| 27.01.2026 | 19,12 | 19,44 | 18,32 | 18,80 | -1,67% | 21.820,00 |
| 26.01.2026 | 18,20 | 19,12 | 18,00 | 19,12 | 3,46% | 12.694,00 |
| 23.01.2026 | 18,22 | 18,48 | 17,84 | 18,48 | 1,54% | 10.518,00 |
| 22.01.2026 | 18,24 | 18,24 | 17,80 | 18,20 | 1,22% | 15.452,00 |
| 21.01.2026 | 17,48 | 18,14 | 17,24 | 17,98 | 3,81% | 10.324,00 |
| 20.01.2026 | 17,02 | 17,36 | 16,92 | 17,32 | 0,70% | 5.279,00 |
| 19.01.2026 | 17,30 | 17,32 | 16,68 | 17,20 | -1,60% | 10.682,00 |
| 16.01.2026 | 17,10 | 17,48 | 16,62 | 17,48 | 3,80% | 12.086,00 |
| 15.01.2026 | 16,62 | 17,08 | 16,38 | 16,84 | 1,08% | 8.429,00 |
| 14.01.2026 | 16,40 | 16,66 | 16,22 | 16,66 | 1,96% | 8.458,00 |
| 13.01.2026 | 16,62 | 16,62 | 16,30 | 16,34 | -1,57% | 13.632,00 |
| 12.01.2026 | 16,60 | 16,70 | 16,26 | 16,60 | 0,36% | 8.000,00 |
| 09.01.2026 | 16,10 | 16,64 | 16,10 | 16,54 | 2,10% | 3.280,00 |
| 08.01.2026 | 16,20 | 16,28 | 16,00 | 16,20 | 0,12% | 32.027,00 |
| 07.01.2026 | 16,16 | 16,18 | 15,90 | 16,18 | 0,62% | 19.615,00 |
| 06.01.2026 | 15,90 | 16,18 | 15,84 | 16,08 | 1,90% | 9.943,00 |
| 05.01.2026 | 16,06 | 16,06 | 15,50 | 15,78 | 0,51% | 14.076,00 |
| 02.01.2026 | 15,16 | 15,88 | 14,94 | 15,70 | 3,15% | 6.348,00 |
| 31.12.2025 | 15,10 | 15,22 | 15,06 | 15,22 | -0,13% | 1.148,00 |