2,328€
0,34%
Echtzeit-Aktienkurs ENCE ENERGIA+CELUL.EO-,90
Bid:
Ask:
Aktienkurse zur ENCE ENERGIA+CELUL.EO-,90 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,27 | 2,34 | 2,26 | 2,33 | -0,21% | - |
| 06.03.2026 | 2,35 | 2,36 | 2,32 | 2,33 | -0,17% | - |
| 05.03.2026 | 2,34 | 2,40 | 2,31 | 2,34 | -0,85% | - |
| 04.03.2026 | 2,37 | 2,39 | 2,33 | 2,36 | -1,21% | - |
| 03.03.2026 | 2,43 | 2,44 | 2,35 | 2,39 | -2,81% | - |
| 02.03.2026 | 2,46 | 2,47 | 2,38 | 2,46 | -1,80% | - |
| 27.02.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,27% | - |
| 26.02.2026 | 2,48 | 2,56 | 2,46 | 2,56 | 2,81% | - |
| 25.02.2026 | 2,48 | 2,50 | 2,43 | 2,49 | 0,40% | - |
| 24.02.2026 | 2,44 | 2,52 | 2,44 | 2,48 | 1,43% | - |
| 23.02.2026 | 2,42 | 2,46 | 2,41 | 2,44 | 0,49% | - |
| 20.02.2026 | 2,43 | 2,44 | 2,39 | 2,43 | 0,12% | - |
| 19.02.2026 | 2,44 | 2,47 | 2,42 | 2,43 | -0,45% | - |
| 18.02.2026 | 2,46 | 2,49 | 2,44 | 2,44 | -0,57% | - |
| 17.02.2026 | 2,45 | 2,48 | 2,43 | 2,45 | -0,12% | - |
| 16.02.2026 | 2,60 | 2,62 | 2,43 | 2,46 | -5,24% | 39.600,00 |
| 13.02.2026 | 2,59 | 2,62 | 2,57 | 2,59 | 0,89% | 9.000,00 |
| 12.02.2026 | 2,62 | 2,62 | 2,56 | 2,57 | -1,53% | - |
| 11.02.2026 | 2,54 | 2,62 | 2,51 | 2,61 | 3,00% | - |
| 10.02.2026 | 2,47 | 2,55 | 2,47 | 2,53 | 2,34% | - |
| 09.02.2026 | 2,30 | 2,48 | 2,30 | 2,48 | 7,65% | - |
| 06.02.2026 | 2,29 | 2,30 | 2,24 | 2,30 | 0,44% | - |
| 05.02.2026 | 2,28 | 2,30 | 2,24 | 2,29 | 0,53% | - |
| 04.02.2026 | 2,21 | 2,29 | 2,20 | 2,28 | 4,02% | - |
| 03.02.2026 | 2,22 | 2,23 | 2,18 | 2,19 | -1,17% | - |
| 02.02.2026 | 2,20 | 2,24 | 2,19 | 2,22 | -0,27% | - |
| 30.01.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -1,55% | - |
| 29.01.2026 | 2,26 | 2,27 | 2,23 | 2,26 | 0,00% | - |
| 28.01.2026 | 2,25 | 2,26 | 2,22 | 2,26 | 1,21% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -1,85% | - |
| 26.01.2026 | 2,25 | 2,28 | 2,25 | 2,27 | 0,84% | - |
| 23.01.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -0,92% | - |
| 22.01.2026 | 2,26 | 2,29 | 2,25 | 2,27 | 0,66% | - |
| 21.01.2026 | 2,22 | 2,27 | 2,20 | 2,26 | 1,99% | - |
| 20.01.2026 | 2,22 | 2,26 | 2,21 | 2,22 | -0,85% | - |
| 19.01.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -2,70% | - |
| 16.01.2026 | 2,30 | 2,31 | 2,28 | 2,30 | -0,22% | - |
| 15.01.2026 | 2,35 | 2,35 | 2,28 | 2,30 | -1,37% | - |
| 14.01.2026 | 2,34 | 2,36 | 2,27 | 2,33 | -0,43% | - |
| 13.01.2026 | 2,36 | 2,39 | 2,32 | 2,34 | -0,64% | - |
| 12.01.2026 | 2,34 | 2,36 | 2,31 | 2,36 | 0,60% | - |
| 09.01.2026 | 2,36 | 2,37 | 2,33 | 2,34 | -0,76% | - |
| 08.01.2026 | 2,41 | 2,42 | 2,32 | 2,36 | -2,24% | - |
| 07.01.2026 | 2,43 | 2,51 | 2,39 | 2,42 | -0,78% | - |
| 06.01.2026 | 2,48 | 2,49 | 2,43 | 2,44 | -1,77% | - |
| 05.01.2026 | 2,48 | 2,49 | 2,44 | 2,48 | 0,32% | - |
| 02.01.2026 | 2,41 | 2,49 | 2,40 | 2,47 | 3,30% | - |
| 30.12.2025 | 2,39 | 2,42 | 2,36 | 2,39 | -0,04% | - |
| 29.12.2025 | 2,35 | 2,43 | 2,30 | 2,39 | 2,26% | 1.250,00 |
| 23.12.2025 | 2,31 | 2,38 | 2,28 | 2,34 | 2,27% | - |
| 22.12.2025 | 2,32 | 2,33 | 2,27 | 2,29 | -1,55% | - |
| 19.12.2025 | 2,29 | 2,35 | 2,28 | 2,32 | 1,04% | - |
| 18.12.2025 | 2,29 | 2,35 | 2,28 | 2,30 | 1,50% | - |
| 17.12.2025 | 2,27 | 2,31 | 2,23 | 2,27 | 0,27% | - |
| 16.12.2025 | 2,28 | 2,30 | 2,25 | 2,26 | -3,00% | - |
| 15.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,26% | - |
| 12.12.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -0,17% | - |
| 11.12.2025 | 2,35 | 2,37 | 2,29 | 2,33 | -1,23% | 30,00 |
| 10.12.2025 | 2,36 | 2,37 | 2,31 | 2,36 | 0,90% | - |
| 09.12.2025 | 2,33 | 2,39 | 2,32 | 2,34 | -0,76% | - |
| 08.12.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,51% | - |
| 05.12.2025 | 2,36 | 2,39 | 2,34 | 2,34 | 0,17% | - |
| 04.12.2025 | 2,36 | 2,37 | 2,32 | 2,34 | 0,52% | - |
| 03.12.2025 | 2,31 | 2,36 | 2,29 | 2,33 | 0,82% | - |
| 02.12.2025 | 2,37 | 2,38 | 2,30 | 2,31 | -1,49% | - |
| 01.12.2025 | 2,37 | 2,40 | 2,34 | 2,34 | -1,26% | - |
| 28.11.2025 | 2,37 | 2,39 | 2,34 | 2,37 | 0,68% | - |
| 27.11.2025 | 2,35 | 2,39 | 2,34 | 2,36 | 1,12% | - |
| 26.11.2025 | 2,31 | 2,37 | 2,29 | 2,33 | 2,10% | - |
| 25.11.2025 | 2,26 | 2,32 | 2,25 | 2,28 | 2,06% | - |
| 24.11.2025 | 2,24 | 2,29 | 2,21 | 2,24 | 1,08% | - |
| 21.11.2025 | 2,28 | 2,28 | 2,21 | 2,21 | -2,30% | - |
| 20.11.2025 | 2,34 | 2,34 | 2,24 | 2,26 | -2,25% | - |
| 19.11.2025 | 2,32 | 2,36 | 2,29 | 2,32 | -0,17% | - |
| 18.11.2025 | 2,40 | 2,40 | 2,30 | 2,32 | -2,32% | - |
| 17.11.2025 | 2,41 | 2,44 | 2,36 | 2,38 | -0,92% | - |
| 14.11.2025 | 2,50 | 2,51 | 2,37 | 2,40 | -4,04% | - |
| 13.11.2025 | 2,51 | 2,53 | 2,49 | 2,50 | -0,60% | - |
| 12.11.2025 | 2,53 | 2,56 | 2,49 | 2,51 | 0,44% | - |
| 11.11.2025 | 2,52 | 2,53 | 2,50 | 2,50 | -0,71% | - |
| 10.11.2025 | 2,54 | 2,58 | 2,51 | 2,52 | -0,24% | - |
| 07.11.2025 | 2,61 | 2,62 | 2,51 | 2,53 | -3,33% | - |
| 06.11.2025 | 2,64 | 2,66 | 2,60 | 2,61 | -0,27% | - |
| 05.11.2025 | 2,64 | 2,66 | 2,60 | 2,62 | 0,08% | - |
| 04.11.2025 | 2,61 | 2,66 | 2,58 | 2,62 | -0,76% | - |
| 03.11.2025 | 2,65 | 2,66 | 2,62 | 2,64 | -0,42% | - |
| 31.10.2025 | 2,65 | 2,68 | 2,62 | 2,65 | 1,57% | - |
| 30.10.2025 | 2,64 | 2,66 | 2,60 | 2,61 | -0,91% | - |
| 29.10.2025 | 2,70 | 2,72 | 2,61 | 2,63 | -2,34% | - |
| 28.10.2025 | 2,70 | 2,73 | 2,69 | 2,70 | 0,94% | - |
| 27.10.2025 | 2,74 | 2,74 | 2,67 | 2,67 | -2,02% | - |
| 24.10.2025 | 2,77 | 2,78 | 2,72 | 2,73 | -1,41% | - |
| 23.10.2025 | 2,74 | 2,77 | 2,73 | 2,76 | 1,47% | - |
| 22.10.2025 | 2,70 | 2,75 | 2,70 | 2,72 | 0,85% | - |
| 21.10.2025 | 2,72 | 2,73 | 2,69 | 2,70 | -0,63% | - |
| 20.10.2025 | 2,74 | 2,75 | 2,71 | 2,72 | -0,80% | - |
| 17.10.2025 | 2,75 | 2,75 | 2,71 | 2,74 | 0,62% | - |
| 16.10.2025 | 2,75 | 2,77 | 2,71 | 2,72 | -0,80% | - |
| 15.10.2025 | 2,78 | 2,80 | 2,73 | 2,75 | -1,15% | - |
| 14.10.2025 | 2,80 | 2,81 | 2,75 | 2,78 | -1,28% | - |