2,340€
0,86%
Echtzeit-Aktienkurs ENCRES DUBUIT S.A.
Bid:
Ask:
Aktienkurse zur ENCRES DUBUIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,19 | 2,32 | 2,14 | 2,31 | 1,76% | - |
| 04.05.2026 | 2,33 | 2,33 | 2,24 | 2,27 | 1,34% | - |
| 30.04.2026 | 2,31 | 2,39 | 2,23 | 2,24 | 0,00% | - |
| 29.04.2026 | 2,30 | 2,39 | 2,23 | 2,24 | 0,00% | - |
| 28.04.2026 | 2,39 | 2,39 | 2,23 | 2,24 | 0,00% | - |
| 27.04.2026 | 2,30 | 2,30 | 2,23 | 2,24 | -0,44% | - |
| 24.04.2026 | 2,26 | 2,26 | 2,11 | 2,25 | -0,44% | - |
| 23.04.2026 | 2,11 | 2,26 | 2,11 | 2,26 | 0,00% | - |
| 22.04.2026 | 2,27 | 2,27 | 2,13 | 2,26 | -0,44% | - |
| 21.04.2026 | 2,25 | 2,30 | 2,24 | 2,27 | -1,30% | - |
| 20.04.2026 | 2,20 | 2,30 | 2,20 | 2,30 | -0,43% | - |
| 17.04.2026 | 2,30 | 2,31 | 2,29 | 2,31 | -0,43% | - |
| 16.04.2026 | 2,35 | 2,35 | 2,27 | 2,32 | -0,43% | - |
| 15.04.2026 | 2,41 | 2,41 | 2,32 | 2,33 | 0,00% | - |
| 14.04.2026 | 2,41 | 2,41 | 2,32 | 2,33 | 0,00% | - |
| 13.04.2026 | 2,35 | 2,41 | 2,32 | 2,33 | 0,00% | - |
| 10.04.2026 | 2,41 | 2,41 | 2,32 | 2,33 | 0,00% | - |
| 09.04.2026 | 2,37 | 2,41 | 2,32 | 2,33 | 0,00% | - |
| 08.04.2026 | 2,45 | 2,45 | 2,32 | 2,33 | -0,85% | - |
| 07.04.2026 | 2,43 | 2,43 | 2,32 | 2,35 | -1,67% | - |
| 02.04.2026 | 2,40 | 2,44 | 2,38 | 2,39 | -2,05% | - |
| 01.04.2026 | 2,45 | 2,46 | 2,38 | 2,44 | 0,00% | - |
| 31.03.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 30.03.2026 | 2,44 | 2,47 | 2,41 | 2,42 | -1,22% | - |
| 27.03.2026 | 2,45 | 2,45 | 2,44 | 2,45 | 0,00% | - |
| 26.03.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 0,00% | - |
| 25.03.2026 | 2,46 | 2,47 | 2,45 | 2,45 | -0,81% | - |
| 24.03.2026 | 2,44 | 2,47 | 2,39 | 2,47 | 0,82% | - |
| 23.03.2026 | 2,40 | 2,47 | 2,33 | 2,45 | 0,82% | - |
| 20.03.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 0,00% | - |
| 19.03.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 0,00% | - |
| 18.03.2026 | 2,44 | 2,45 | 2,42 | 2,43 | 0,00% | - |
| 17.03.2026 | 2,43 | 2,43 | 2,42 | 2,43 | 0,00% | - |
| 16.03.2026 | 2,43 | 2,43 | 2,40 | 2,43 | 1,25% | - |
| 13.03.2026 | 2,39 | 2,41 | 2,29 | 2,40 | 0,42% | - |
| 12.03.2026 | 2,40 | 2,41 | 2,38 | 2,39 | -0,83% | - |
| 11.03.2026 | 2,38 | 2,41 | 2,27 | 2,41 | 0,84% | - |
| 10.03.2026 | 2,32 | 2,39 | 2,32 | 2,39 | 2,58% | - |
| 09.03.2026 | 2,27 | 2,33 | 2,25 | 2,33 | 0,00% | - |
| 06.03.2026 | 2,32 | 2,35 | 2,32 | 2,33 | 0,43% | - |
| 05.03.2026 | 2,40 | 2,51 | 2,32 | 2,32 | -3,73% | - |
| 04.03.2026 | 2,50 | 2,51 | 2,39 | 2,41 | -3,60% | - |
| 03.03.2026 | 2,51 | 2,52 | 2,50 | 2,50 | 0,00% | - |
| 02.03.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 27.02.2026 | 2,50 | 2,50 | 2,48 | 2,50 | -0,40% | 1.800,00 |
| 26.02.2026 | 2,46 | 2,51 | 2,43 | 2,51 | 1,62% | - |
| 25.02.2026 | 2,44 | 2,47 | 2,44 | 2,47 | 0,00% | - |
| 24.02.2026 | 2,52 | 2,52 | 2,45 | 2,47 | -2,37% | - |
| 23.02.2026 | 2,57 | 2,57 | 2,51 | 2,53 | -1,17% | - |
| 20.02.2026 | 2,58 | 2,59 | 2,45 | 2,56 | -1,16% | - |
| 19.02.2026 | 2,46 | 2,59 | 2,46 | 2,59 | 4,86% | - |
| 18.02.2026 | 2,46 | 2,47 | 2,33 | 2,47 | 0,00% | - |
| 17.02.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 0,00% | - |
| 16.02.2026 | 2,46 | 2,49 | 2,46 | 2,47 | -0,80% | - |
| 13.02.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,00% | - |
| 12.02.2026 | 2,49 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 11.02.2026 | 2,48 | 2,53 | 2,34 | 2,48 | -0,80% | - |
| 10.02.2026 | 2,52 | 2,52 | 2,38 | 2,50 | -1,57% | - |
| 09.02.2026 | 2,58 | 2,58 | 2,48 | 2,54 | -1,93% | - |
| 06.02.2026 | 2,58 | 2,60 | 2,52 | 2,59 | 0,00% | - |
| 05.02.2026 | 2,62 | 2,66 | 2,38 | 2,59 | -1,89% | - |
| 04.02.2026 | 2,64 | 2,66 | 2,63 | 2,64 | 0,00% | - |
| 03.02.2026 | 2,56 | 2,68 | 2,55 | 2,64 | 1,93% | - |
| 02.02.2026 | 2,59 | 2,60 | 2,58 | 2,59 | 0,39% | - |
| 30.01.2026 | 2,57 | 2,59 | 2,56 | 2,58 | 0,78% | - |
| 29.01.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,00% | - |
| 28.01.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -0,39% | - |
| 27.01.2026 | 2,52 | 2,57 | 2,50 | 2,57 | 1,58% | - |
| 26.01.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 0,00% | - |
| 23.01.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 0,40% | - |
| 22.01.2026 | 2,54 | 2,54 | 2,51 | 2,52 | -1,56% | - |
| 21.01.2026 | 2,53 | 2,61 | 2,50 | 2,56 | 1,59% | - |
| 20.01.2026 | 2,43 | 2,54 | 2,43 | 2,52 | 4,56% | 20,00 |
| 19.01.2026 | 2,41 | 2,49 | 2,39 | 2,41 | -0,82% | - |
| 16.01.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 0,83% | - |
| 15.01.2026 | 2,42 | 2,43 | 2,41 | 2,41 | -0,82% | - |
| 14.01.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 0,83% | - |
| 13.01.2026 | 2,42 | 2,43 | 2,39 | 2,41 | -0,82% | 18,00 |
| 12.01.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 0,00% | - |
| 09.01.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 0,00% | - |
| 08.01.2026 | 2,43 | 2,44 | 2,41 | 2,43 | 0,00% | - |
| 07.01.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 0,83% | - |
| 06.01.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 0,00% | - |
| 05.01.2026 | 2,44 | 2,47 | 2,41 | 2,41 | -2,43% | - |
| 02.01.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 3,35% | - |
| 30.12.2025 | 2,36 | 2,42 | 2,36 | 2,39 | -0,83% | - |
| 29.12.2025 | 2,40 | 2,41 | 2,31 | 2,41 | -0,82% | - |
| 23.12.2025 | 2,38 | 2,43 | 2,38 | 2,43 | 0,83% | - |
| 22.12.2025 | 2,48 | 2,49 | 2,39 | 2,41 | -3,98% | - |
| 19.12.2025 | 2,32 | 2,52 | 2,32 | 2,51 | 6,81% | - |
| 18.12.2025 | 2,40 | 2,45 | 2,33 | 2,35 | -3,69% | - |
| 17.12.2025 | 2,46 | 2,49 | 2,37 | 2,44 | -2,01% | - |
| 16.12.2025 | 2,48 | 2,53 | 2,44 | 2,49 | -1,58% | - |
| 15.12.2025 | 2,46 | 2,53 | 2,45 | 2,53 | 1,61% | - |
| 12.12.2025 | 2,42 | 2,50 | 2,42 | 2,49 | 1,63% | - |
| 11.12.2025 | 2,49 | 2,50 | 2,43 | 2,45 | -1,61% | - |
| 10.12.2025 | 2,46 | 2,49 | 2,46 | 2,49 | 0,00% | - |
| 09.12.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 1,63% | - |
| 08.12.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 0,00% | - |
| 05.12.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 0,00% | - |