10,230€
0,89%
Echtzeit-Aktienkurs ENERGEAN PLC LS -,01
Bid:
Ask:
Aktienkurse zur ENERGEAN PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,35 | 10,72 | 10,34 | 10,58 | 1,00% | - |
| 05.06.2025 | 10,82 | 10,84 | 10,28 | 10,47 | -3,50% | - |
| 04.06.2025 | 11,07 | 11,16 | 10,77 | 10,85 | -2,21% | - |
| 03.06.2025 | 10,94 | 11,13 | 10,83 | 11,10 | 1,65% | - |
| 02.06.2025 | 11,05 | 11,13 | 10,87 | 10,92 | -0,95% | - |
| 30.05.2025 | 10,79 | 11,10 | 10,76 | 11,02 | 2,08% | - |
| 29.05.2025 | 10,69 | 10,98 | 10,57 | 10,80 | 3,35% | - |
| 28.05.2025 | 10,64 | 10,66 | 10,43 | 10,45 | -1,74% | - |
| 27.05.2025 | 10,37 | 10,73 | 10,37 | 10,63 | 2,11% | - |
| 26.05.2025 | 10,39 | 10,51 | 10,36 | 10,41 | 1,46% | - |
| 23.05.2025 | 10,24 | 10,51 | 10,12 | 10,26 | 0,61% | - |
| 22.05.2025 | 10,38 | 10,44 | 10,17 | 10,20 | -1,75% | - |
| 21.05.2025 | 11,00 | 11,01 | 10,13 | 10,38 | -5,64% | - |
| 20.05.2025 | 11,19 | 11,21 | 10,95 | 11,00 | -0,86% | - |
| 19.05.2025 | 11,31 | 11,32 | 11,03 | 11,10 | -2,80% | - |
| 16.05.2025 | 11,32 | 11,42 | 10,97 | 11,42 | 0,93% | - |
| 15.05.2025 | 11,21 | 11,36 | 11,00 | 11,31 | 0,40% | - |
| 14.05.2025 | 11,24 | 11,43 | 11,18 | 11,27 | -0,09% | - |
| 13.05.2025 | 11,04 | 11,30 | 10,89 | 11,28 | 1,03% | - |
| 12.05.2025 | 10,68 | 11,17 | 10,59 | 11,16 | 5,38% | - |
| 09.05.2025 | 10,50 | 10,68 | 10,36 | 10,59 | 1,24% | - |
| 08.05.2025 | 10,36 | 10,55 | 10,24 | 10,46 | 2,87% | - |
| 07.05.2025 | 10,14 | 10,49 | 10,11 | 10,17 | 0,28% | - |
| 06.05.2025 | 10,09 | 10,22 | 9,93 | 10,14 | 1,27% | 7.000,00 |
| 05.05.2025 | 10,13 | 10,17 | 9,99 | 10,01 | -1,83% | - |
| 02.05.2025 | 10,41 | 10,42 | 10,00 | 10,20 | -1,97% | 360,00 |
| 30.04.2025 | 10,45 | 10,51 | 10,22 | 10,41 | -0,57% | - |
| 29.04.2025 | 10,59 | 10,62 | 10,33 | 10,47 | -0,52% | - |
| 28.04.2025 | 10,30 | 10,67 | 10,25 | 10,52 | 2,83% | - |
| 25.04.2025 | 10,18 | 10,36 | 10,12 | 10,23 | 0,44% | - |
| 24.04.2025 | 10,11 | 10,32 | 10,00 | 10,19 | 0,54% | - |
| 23.04.2025 | 10,17 | 10,34 | 10,05 | 10,13 | 0,05% | - |
| 22.04.2025 | 9,79 | 10,22 | 9,68 | 10,13 | 1,73% | - |
| 17.04.2025 | 9,76 | 10,02 | 9,70 | 9,95 | 2,31% | 300,00 |
| 16.04.2025 | 9,53 | 9,81 | 9,38 | 9,73 | 0,67% | - |
| 15.04.2025 | 9,60 | 9,72 | 9,48 | 9,66 | 0,62% | - |
| 14.04.2025 | 9,30 | 9,62 | 9,29 | 9,60 | 4,69% | - |
| 11.04.2025 | 9,12 | 9,28 | 8,90 | 9,17 | 1,02% | 120,00 |
| 10.04.2025 | 9,17 | 9,50 | 8,90 | 9,08 | 1,59% | 10.000,00 |
| 09.04.2025 | 8,49 | 9,12 | 8,40 | 8,94 | 0,54% | - |
| 08.04.2025 | 9,15 | 9,32 | 8,76 | 8,89 | -0,31% | 1.500,00 |
| 07.04.2025 | 9,10 | 9,45 | 8,77 | 8,92 | -5,31% | 3.000,00 |
| 04.04.2025 | 10,01 | 10,13 | 9,38 | 9,42 | -7,35% | - |
| 03.04.2025 | 10,45 | 10,68 | 10,02 | 10,17 | -4,78% | 8.000,00 |
| 02.04.2025 | 10,54 | 10,76 | 10,52 | 10,68 | 0,52% | - |
| 01.04.2025 | 10,58 | 10,77 | 10,50 | 10,62 | 0,90% | - |
| 31.03.2025 | 10,39 | 11,07 | 10,37 | 10,53 | 0,91% | - |
| 28.03.2025 | 10,41 | 10,63 | 10,39 | 10,43 | -0,57% | - |
| 27.03.2025 | 10,27 | 10,53 | 10,23 | 10,49 | 2,29% | - |
| 26.03.2025 | 10,44 | 10,74 | 10,24 | 10,26 | -2,29% | 80,00 |
| 25.03.2025 | 9,82 | 10,54 | 9,82 | 10,50 | 6,57% | - |
| 24.03.2025 | 10,55 | 10,73 | 9,81 | 9,85 | -6,57% | 600,00 |
| 21.03.2025 | 10,06 | 10,75 | 10,05 | 10,54 | 5,16% | - |
| 20.03.2025 | 10,20 | 10,21 | 9,87 | 10,02 | -2,41% | - |
| 19.03.2025 | 10,49 | 10,51 | 10,17 | 10,27 | -2,19% | 1.600,00 |
| 18.03.2025 | 10,37 | 10,54 | 10,30 | 10,50 | 1,94% | - |
| 17.03.2025 | 11,27 | 11,28 | 10,15 | 10,30 | -8,57% | - |
| 14.03.2025 | 11,33 | 11,67 | 11,18 | 11,27 | -1,10% | - |
| 13.03.2025 | 11,22 | 11,39 | 11,15 | 11,39 | 1,61% | - |
| 12.03.2025 | 11,11 | 11,26 | 11,09 | 11,21 | 0,09% | - |
| 11.03.2025 | 11,26 | 11,44 | 11,07 | 11,20 | -1,32% | - |
| 10.03.2025 | 11,35 | 11,46 | 11,25 | 11,35 | -0,83% | - |
| 07.03.2025 | 11,16 | 11,51 | 11,14 | 11,45 | 2,32% | 6.000,00 |
| 06.03.2025 | 11,64 | 11,65 | 10,98 | 11,19 | -7,98% | - |
| 05.03.2025 | 11,92 | 12,16 | 11,59 | 12,16 | 3,05% | 7.100,00 |
| 04.03.2025 | 12,18 | 12,46 | 11,78 | 11,80 | -4,34% | - |
| 03.03.2025 | 12,47 | 12,51 | 12,11 | 12,33 | 0,57% | 200,00 |
| 28.02.2025 | 12,38 | 12,53 | 12,21 | 12,26 | -1,21% | - |
| 27.02.2025 | 12,32 | 12,55 | 12,29 | 12,41 | 0,73% | 10.000,00 |
| 26.02.2025 | 12,32 | 12,41 | 12,10 | 12,32 | 0,45% | - |
| 25.02.2025 | 12,12 | 12,44 | 12,08 | 12,27 | 1,74% | 1.000,00 |
| 24.02.2025 | 12,32 | 12,49 | 12,05 | 12,06 | -2,03% | - |
| 21.02.2025 | 12,62 | 12,68 | 12,29 | 12,31 | -2,61% | - |
| 20.02.2025 | 12,50 | 12,75 | 12,49 | 12,64 | 0,84% | - |
| 19.02.2025 | 12,46 | 12,64 | 12,07 | 12,53 | 0,40% | - |
| 18.02.2025 | 12,39 | 12,54 | 12,25 | 12,48 | 0,52% | - |
| 17.02.2025 | 12,04 | 12,44 | 12,01 | 12,42 | 2,94% | - |
| 14.02.2025 | 11,98 | 12,13 | 11,93 | 12,06 | 1,26% | - |
| 13.02.2025 | 11,93 | 12,17 | 11,80 | 11,91 | -1,33% | - |
| 12.02.2025 | 12,12 | 12,18 | 11,98 | 12,07 | -1,19% | - |
| 11.02.2025 | 12,09 | 12,23 | 12,04 | 12,22 | 1,66% | - |
| 10.02.2025 | 11,81 | 12,14 | 11,75 | 12,02 | 2,30% | - |
| 07.02.2025 | 11,88 | 11,94 | 11,52 | 11,75 | -1,18% | - |
| 06.02.2025 | 11,88 | 12,05 | 11,82 | 11,89 | 0,81% | - |
| 05.02.2025 | 11,71 | 11,96 | 11,67 | 11,79 | 0,26% | - |
| 04.02.2025 | 11,50 | 11,81 | 11,33 | 11,76 | 2,08% | - |
| 03.02.2025 | 11,09 | 11,63 | 11,09 | 11,52 | 2,67% | 600,00 |
| 31.01.2025 | 11,44 | 11,98 | 11,18 | 11,22 | -1,97% | - |
| 30.01.2025 | 11,28 | 11,49 | 11,27 | 11,45 | 1,15% | - |
| 29.01.2025 | 11,32 | 11,43 | 11,21 | 11,32 | -0,48% | - |
| 28.01.2025 | 11,38 | 11,46 | 11,26 | 11,37 | 0,09% | - |
| 27.01.2025 | 11,42 | 12,13 | 11,30 | 11,36 | -1,43% | 16.800,00 |
| 24.01.2025 | 12,20 | 12,29 | 11,44 | 11,53 | -5,57% | 300,00 |
| 23.01.2025 | 12,19 | 12,69 | 12,16 | 12,21 | -0,41% | - |
| 22.01.2025 | 12,43 | 12,60 | 12,22 | 12,26 | -2,00% | - |
| 21.01.2025 | 12,39 | 12,55 | 12,31 | 12,51 | 0,72% | - |
| 20.01.2025 | 12,54 | 12,82 | 12,34 | 12,42 | -2,32% | 3.750,00 |
| 17.01.2025 | 12,78 | 12,81 | 12,39 | 12,71 | 0,75% | - |
| 16.01.2025 | 12,58 | 12,80 | 12,58 | 12,62 | 1,49% | - |
| 15.01.2025 | 12,42 | 12,66 | 12,39 | 12,43 | 0,89% | - |