25,610€
6,93%
Echtzeit-Aktienkurs CENERGY HLDGS NOM.
Bid:
Ask:
Aktienkurse zur CENERGY HLDGS NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,57 | 25,37 | 24,15 | 25,17 | 2,86% | 100,00 |
| 04.05.2026 | 23,87 | 25,37 | 23,87 | 24,47 | 3,29% | 580,00 |
| 30.04.2026 | 23,15 | 23,95 | 22,77 | 23,69 | 1,54% | 2.020,00 |
| 29.04.2026 | 21,75 | 23,95 | 21,69 | 23,33 | 6,38% | 665,00 |
| 28.04.2026 | 21,83 | 21,95 | 21,31 | 21,93 | 0,73% | 900,00 |
| 27.04.2026 | 21,13 | 21,97 | 20,96 | 21,77 | 2,74% | - |
| 24.04.2026 | 20,73 | 21,21 | 20,48 | 21,19 | 2,22% | 1.526,00 |
| 23.04.2026 | 20,83 | 20,97 | 20,53 | 20,73 | 0,48% | 1.452,00 |
| 22.04.2026 | 20,83 | 21,09 | 20,61 | 20,63 | -2,13% | 2.066,00 |
| 21.04.2026 | 21,19 | 21,34 | 20,54 | 21,08 | -0,05% | 14,00 |
| 20.04.2026 | 21,54 | 21,59 | 20,49 | 21,09 | -3,48% | - |
| 17.04.2026 | 21,00 | 21,87 | 20,57 | 21,85 | 5,81% | 90,00 |
| 16.04.2026 | 20,51 | 20,88 | 20,10 | 20,65 | 1,57% | 2.662,00 |
| 15.04.2026 | 20,12 | 20,59 | 20,03 | 20,33 | 1,27% | - |
| 14.04.2026 | 20,93 | 20,95 | 19,91 | 20,08 | -2,88% | 348,00 |
| 13.04.2026 | 20,84 | 20,91 | 20,13 | 20,67 | -1,15% | - |
| 10.04.2026 | 19,62 | 20,97 | 19,62 | 20,91 | 5,34% | 471,00 |
| 09.04.2026 | 19,89 | 19,89 | 19,45 | 19,85 | -0,70% | 1.200,00 |
| 08.04.2026 | 19,12 | 20,52 | 18,95 | 19,99 | 4,71% | 656,00 |
| 07.04.2026 | 19,19 | 19,66 | 18,80 | 19,09 | -0,62% | 1.098,00 |
| 02.04.2026 | 19,61 | 19,61 | 19,04 | 19,21 | -1,34% | - |
| 01.04.2026 | 18,95 | 20,09 | 18,85 | 19,47 | 2,91% | - |
| 31.03.2026 | 17,91 | 18,93 | 17,68 | 18,92 | 5,29% | 20,00 |
| 30.03.2026 | 18,27 | 18,29 | 17,66 | 17,97 | -1,96% | 14,00 |
| 27.03.2026 | 18,43 | 18,47 | 18,08 | 18,33 | 0,11% | - |
| 26.03.2026 | 18,85 | 18,96 | 18,16 | 18,31 | -2,66% | - |
| 25.03.2026 | 18,47 | 19,13 | 18,41 | 18,81 | 2,84% | - |
| 24.03.2026 | 18,27 | 18,51 | 17,73 | 18,29 | 1,55% | - |
| 23.03.2026 | 17,53 | 18,32 | 16,24 | 18,01 | 5,69% | 369,00 |
| 20.03.2026 | 17,89 | 18,09 | 17,01 | 17,04 | -3,35% | - |
| 19.03.2026 | 18,31 | 18,31 | 17,21 | 17,63 | -3,61% | 1.100,00 |
| 18.03.2026 | 18,33 | 18,92 | 18,15 | 18,29 | -0,65% | 16,00 |
| 17.03.2026 | 18,06 | 18,41 | 18,06 | 18,41 | 0,55% | - |
| 16.03.2026 | 18,41 | 18,61 | 18,18 | 18,31 | -1,61% | 314,00 |
| 13.03.2026 | 18,61 | 18,70 | 18,18 | 18,61 | -0,43% | 60,00 |
| 12.03.2026 | 18,75 | 19,09 | 18,49 | 18,69 | -1,06% | 234,00 |
| 11.03.2026 | 19,41 | 19,45 | 18,68 | 18,89 | -3,28% | 1.636,00 |
| 10.03.2026 | 17,91 | 19,59 | 17,91 | 19,53 | 9,05% | 10.109,00 |
| 09.03.2026 | 19,11 | 19,19 | 17,65 | 17,91 | -7,44% | 3.123,00 |
| 06.03.2026 | 20,01 | 20,15 | 18,58 | 19,35 | -2,52% | 4.755,00 |
| 05.03.2026 | 20,95 | 21,33 | 19,81 | 19,85 | -5,25% | 1.336,00 |
| 04.03.2026 | 19,59 | 21,08 | 19,59 | 20,95 | 4,15% | 225,00 |
| 03.03.2026 | 21,80 | 21,80 | 19,13 | 20,12 | -7,94% | 131,00 |
| 02.03.2026 | 22,38 | 22,48 | 21,25 | 21,85 | -1,80% | 722,00 |
| 27.02.2026 | 21,13 | 22,48 | 21,13 | 22,25 | 4,95% | 25,00 |
| 26.02.2026 | 21,08 | 21,38 | 20,90 | 21,20 | 0,47% | - |
| 25.02.2026 | 21,03 | 21,45 | 20,88 | 21,10 | 0,48% | 2.221,00 |
| 24.02.2026 | 20,63 | 21,15 | 20,12 | 21,00 | 1,94% | 368,00 |
| 23.02.2026 | 19,80 | 20,73 | 19,80 | 20,60 | 2,69% | 7.038,00 |
| 20.02.2026 | 21,05 | 21,05 | 19,84 | 20,06 | -3,79% | - |
| 19.02.2026 | 21,15 | 21,48 | 20,40 | 20,85 | -1,65% | 584,00 |
| 18.02.2026 | 19,57 | 21,30 | 19,40 | 21,20 | 8,00% | 3.992,00 |
| 17.02.2026 | 19,77 | 19,81 | 19,35 | 19,63 | -0,88% | - |
| 16.02.2026 | 19,29 | 20,35 | 19,29 | 19,81 | 1,83% | - |
| 13.02.2026 | 19,44 | 19,81 | 19,15 | 19,45 | -1,12% | - |
| 12.02.2026 | 19,51 | 19,99 | 19,39 | 19,67 | 0,10% | 3.420,00 |
| 11.02.2026 | 19,82 | 19,83 | 19,36 | 19,65 | -1,01% | 975,00 |
| 10.02.2026 | 19,62 | 19,86 | 19,27 | 19,85 | 0,46% | 726,00 |
| 09.02.2026 | 19,21 | 19,87 | 18,86 | 19,76 | 1,28% | 964,00 |
| 06.02.2026 | 19,62 | 19,68 | 19,03 | 19,51 | -0,10% | 392,00 |
| 05.02.2026 | 19,33 | 19,87 | 19,30 | 19,53 | 1,88% | 1.091,00 |
| 04.02.2026 | 19,62 | 19,87 | 19,15 | 19,17 | -2,64% | - |
| 03.02.2026 | 19,23 | 20,15 | 19,23 | 19,69 | 1,55% | 894,00 |
| 02.02.2026 | 19,17 | 19,47 | 18,49 | 19,39 | 0,62% | 4.077,00 |
| 30.01.2026 | 19,45 | 19,55 | 18,92 | 19,27 | -0,72% | 147,00 |
| 29.01.2026 | 18,91 | 19,41 | 18,72 | 19,41 | 3,52% | 3.614,00 |
| 28.01.2026 | 18,93 | 19,11 | 18,73 | 18,75 | 0,00% | 840,00 |
| 27.01.2026 | 19,01 | 19,34 | 18,38 | 18,75 | -1,78% | 1.321,00 |
| 26.01.2026 | 18,41 | 19,09 | 17,93 | 19,09 | 3,47% | 21,00 |
| 23.01.2026 | 18,09 | 18,45 | 17,83 | 18,45 | 1,65% | - |
| 22.01.2026 | 18,15 | 18,17 | 17,76 | 18,15 | 0,67% | - |
| 21.01.2026 | 17,33 | 18,06 | 17,31 | 18,03 | 4,52% | 16,00 |
| 20.01.2026 | 17,11 | 17,36 | 16,90 | 17,25 | 0,58% | 180,00 |
| 19.01.2026 | 17,07 | 17,35 | 16,74 | 17,15 | -1,72% | - |
| 16.01.2026 | 16,81 | 17,47 | 16,71 | 17,45 | 4,12% | - |
| 15.01.2026 | 16,63 | 17,03 | 16,40 | 16,76 | 0,78% | - |
| 14.01.2026 | 16,39 | 16,63 | 16,27 | 16,63 | 2,09% | - |
| 13.01.2026 | 16,59 | 16,62 | 16,29 | 16,29 | -2,04% | 3.000,00 |
| 12.01.2026 | 16,59 | 16,68 | 16,30 | 16,63 | 0,73% | 624,00 |
| 09.01.2026 | 16,17 | 16,60 | 16,10 | 16,51 | 1,98% | - |
| 08.01.2026 | 16,07 | 16,26 | 16,03 | 16,19 | 0,37% | - |
| 07.01.2026 | 15,66 | 16,15 | 15,66 | 16,13 | 0,50% | - |
| 06.01.2026 | 15,79 | 16,15 | 15,79 | 16,05 | 2,03% | 754,00 |
| 05.01.2026 | 15,71 | 15,93 | 15,57 | 15,73 | 0,38% | 5.328,00 |
| 02.01.2026 | 15,08 | 15,87 | 15,04 | 15,67 | 1,29% | - |
| 30.12.2025 | 14,87 | 15,55 | 14,85 | 15,47 | 3,06% | 366,00 |
| 29.12.2025 | 14,97 | 15,16 | 14,85 | 15,01 | 2,32% | 1.960,00 |
| 23.12.2025 | 15,55 | 15,61 | 14,65 | 14,67 | -4,55% | 1.532,00 |
| 22.12.2025 | 15,69 | 16,02 | 15,37 | 15,37 | -1,03% | - |
| 19.12.2025 | 15,27 | 15,84 | 15,24 | 15,53 | 1,37% | - |
| 18.12.2025 | 15,85 | 15,97 | 15,14 | 15,32 | -3,04% | - |
| 17.12.2025 | 15,93 | 16,09 | 15,80 | 15,80 | -0,44% | - |
| 16.12.2025 | 16,25 | 16,29 | 15,76 | 15,87 | -2,70% | - |
| 15.12.2025 | 16,05 | 16,33 | 15,78 | 16,31 | 2,77% | - |
| 12.12.2025 | 16,15 | 16,17 | 15,85 | 15,87 | -1,61% | 638,00 |
| 11.12.2025 | 15,75 | 16,15 | 15,75 | 16,13 | 2,28% | 21,00 |
| 10.12.2025 | 16,07 | 16,14 | 15,45 | 15,77 | -1,50% | - |
| 09.12.2025 | 16,05 | 16,17 | 15,76 | 16,01 | 0,38% | 1.495,00 |
| 08.12.2025 | 15,71 | 16,10 | 15,63 | 15,95 | 1,53% | 500,00 |
| 05.12.2025 | 15,61 | 15,73 | 15,57 | 15,71 | 1,55% | - |