10,575€
4,29%
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 | 10,06 | 10,24 | 10,06 | 10,23 | 0,89% | - |
| 05.06.2025 | 10,52 | 10,52 | 10,11 | 10,14 | -4,34% | - |
| 04.06.2025 | 10,76 | 10,81 | 10,60 | 10,60 | -1,58% | - |
| 03.06.2025 | 10,63 | 10,77 | 10,63 | 10,77 | 1,41% | - |
| 02.06.2025 | 10,74 | 10,80 | 10,62 | 10,62 | -1,48% | - |
| 30.05.2025 | 10,49 | 10,78 | 10,49 | 10,78 | 1,13% | - |
| 29.05.2025 | 10,39 | 10,66 | 10,39 | 10,66 | 1,72% | - |
| 28.05.2025 | 10,33 | 10,48 | 10,25 | 10,48 | 0,58% | - |
| 27.05.2025 | 10,08 | 10,46 | 10,08 | 10,42 | 2,96% | - |
| 26.05.2025 | 10,20 | 10,20 | 10,12 | 10,12 | 0,70% | - |
| 23.05.2025 | 9,95 | 10,08 | 9,95 | 10,05 | -0,89% | - |
| 22.05.2025 | 10,09 | 10,14 | 10,09 | 10,14 | -0,49% | - |
| 21.05.2025 | 10,70 | 10,70 | 10,18 | 10,19 | -5,30% | - |
| 20.05.2025 | 10,89 | 10,91 | 10,76 | 10,76 | -1,19% | - |
| 19.05.2025 | 11,00 | 11,00 | 10,88 | 10,89 | -1,54% | - |
| 16.05.2025 | 11,01 | 11,06 | 11,01 | 11,06 | -0,09% | - |
| 15.05.2025 | 10,91 | 11,07 | 10,83 | 11,07 | -0,09% | - |
| 14.05.2025 | 10,93 | 11,12 | 10,93 | 11,08 | 2,03% | - |
| 13.05.2025 | 10,73 | 10,92 | 10,73 | 10,86 | 0,37% | - |
| 12.05.2025 | 10,38 | 10,85 | 10,38 | 10,82 | 4,84% | - |
| 09.05.2025 | 10,22 | 10,32 | 10,22 | 10,32 | 2,28% | - |
| 08.05.2025 | 10,05 | 10,14 | 10,05 | 10,09 | -0,10% | - |
| 07.05.2025 | 9,87 | 10,25 | 9,87 | 10,10 | 1,35% | - |
| 06.05.2025 | 9,88 | 9,97 | 9,88 | 9,97 | 1,01% | 1.000,00 |
| 05.05.2025 | 9,94 | 9,94 | 9,84 | 9,87 | -0,55% | - |
| 02.05.2025 | 10,12 | 10,43 | 9,92 | 9,92 | -2,46% | 230,00 |
| 30.04.2025 | 10,06 | 10,17 | 10,00 | 10,17 | 0,30% | - |
| 29.04.2025 | 10,30 | 10,30 | 10,14 | 10,14 | -2,50% | - |
| 28.04.2025 | 10,01 | 10,40 | 10,01 | 10,40 | 5,05% | - |
| 25.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,66% | - |
| 24.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,56% | - |
| 23.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 3,07% | - |
| 22.04.2025 | 9,54 | 9,60 | 9,54 | 9,60 | 0,79% | - |
| 17.04.2025 | 9,50 | 9,96 | 9,50 | 9,52 | -0,73% | 150,00 |
| 16.04.2025 | 9,27 | 9,59 | 9,27 | 9,59 | 1,86% | - |
| 15.04.2025 | 9,34 | 9,50 | 9,32 | 9,42 | 1,95% | - |
| 14.04.2025 | 9,05 | 9,38 | 9,05 | 9,24 | -0,75% | - |
| 11.04.2025 | 8,87 | 9,31 | 8,75 | 9,31 | 4,55% | 120,00 |
| 10.04.2025 | 8,93 | 9,21 | 8,83 | 8,90 | 7,62% | 10.000,00 |
| 09.04.2025 | 8,33 | 8,50 | 8,25 | 8,27 | -7,13% | - |
| 08.04.2025 | 8,87 | 9,15 | 8,75 | 8,91 | 1,77% | 700,00 |
| 07.04.2025 | 9,27 | 9,27 | 8,61 | 8,75 | -6,72% | 300,00 |
| 04.04.2025 | 9,74 | 9,74 | 9,30 | 9,38 | -9,20% | - |
| 03.04.2025 | 10,18 | 10,76 | 9,81 | 10,33 | -1,43% | 4.000,00 |
| 02.04.2025 | 10,25 | 10,48 | 10,25 | 10,48 | 1,75% | - |
| 01.04.2025 | 10,29 | 10,43 | 10,29 | 10,30 | -0,19% | - |
| 31.03.2025 | 10,10 | 10,33 | 10,10 | 10,32 | 0,58% | - |
| 28.03.2025 | 10,12 | 10,37 | 10,12 | 10,26 | 1,68% | - |
| 27.03.2025 | 9,97 | 10,12 | 9,97 | 10,09 | -1,08% | - |
| 26.03.2025 | 10,15 | 10,43 | 10,15 | 10,20 | 5,37% | 80,00 |
| 24.03.2025 | 10,26 | 10,26 | 9,64 | 9,68 | -6,38% | 200,00 |
| 21.03.2025 | 9,77 | 10,49 | 9,77 | 10,34 | 5,83% | - |
| 20.03.2025 | 10,15 | 10,15 | 9,76 | 9,77 | -2,98% | - |
| 19.03.2025 | 10,35 | 10,35 | 10,01 | 10,07 | -2,71% | 400,00 |
| 18.03.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 2,07% | - |
| 17.03.2025 | 10,96 | 10,96 | 10,11 | 10,14 | -7,99% | - |
| 15.03.2025 | 11,03 | 11,03 | 11,00 | 11,02 | -0,27% | - |
| 13.03.2025 | 10,90 | 11,06 | 10,90 | 11,05 | 1,10% | - |
| 12.03.2025 | 10,81 | 10,97 | 10,81 | 10,93 | 1,39% | - |
| 11.03.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -2,62% | - |
| 10.03.2025 | 11,04 | 11,14 | 11,04 | 11,07 | -1,42% | - |
| 07.03.2025 | 10,89 | 11,52 | 10,89 | 11,23 | -2,52% | 2.000,00 |
| 06.03.2025 | 11,14 | 11,52 | 11,08 | 11,52 | -3,92% | 200,00 |
| 05.03.2025 | 11,60 | 12,19 | 11,38 | 11,99 | 3,54% | 5.700,00 |
| 04.03.2025 | 11,84 | 11,84 | 11,58 | 11,58 | -4,38% | - |
| 03.03.2025 | 12,11 | 12,65 | 12,00 | 12,11 | 0,75% | 100,00 |
| 28.02.2025 | 12,02 | 12,20 | 12,02 | 12,02 | -1,48% | - |
| 27.02.2025 | 11,96 | 12,30 | 11,96 | 12,20 | 2,01% | 2.000,00 |
| 26.02.2025 | 11,98 | 11,98 | 11,54 | 11,96 | 1,44% | - |
| 24.02.2025 | 11,97 | 12,18 | 11,79 | 11,79 | -3,12% | - |
| 21.02.2025 | 12,26 | 12,27 | 12,17 | 12,17 | -1,38% | - |
| 20.02.2025 | 12,15 | 12,46 | 12,15 | 12,34 | 1,31% | - |
| 19.02.2025 | 12,15 | 12,18 | 12,15 | 12,18 | -0,33% | - |
| 18.02.2025 | 12,05 | 12,22 | 12,05 | 12,22 | 2,95% | - |
| 17.02.2025 | 11,70 | 11,87 | 11,70 | 11,87 | 0,42% | - |
| 14.02.2025 | 11,65 | 11,82 | 11,65 | 11,82 | 0,85% | - |
| 13.02.2025 | 11,60 | 11,86 | 11,60 | 11,72 | -1,10% | - |
| 12.02.2025 | 11,78 | 11,85 | 11,78 | 11,85 | 0,00% | - |
| 11.02.2025 | 11,74 | 11,85 | 11,74 | 11,85 | 0,34% | - |
| 10.02.2025 | 11,49 | 11,81 | 11,48 | 11,81 | 2,61% | - |
| 07.02.2025 | 11,55 | 11,57 | 11,35 | 11,51 | -1,79% | - |
| 06.02.2025 | 11,58 | 11,72 | 11,58 | 11,72 | 1,74% | - |
| 05.02.2025 | 11,38 | 11,67 | 11,38 | 11,52 | 2,40% | - |
| 04.02.2025 | 11,18 | 11,25 | 11,11 | 11,25 | 1,44% | - |
| 03.02.2025 | 10,83 | 11,66 | 10,82 | 11,09 | 0,64% | 200,00 |
| 31.01.2025 | 11,13 | 11,13 | 11,02 | 11,02 | -1,43% | - |
| 30.01.2025 | 10,97 | 11,18 | 10,97 | 11,18 | 1,08% | - |
| 29.01.2025 | 11,01 | 11,09 | 11,01 | 11,06 | -0,09% | - |
| 28.01.2025 | 11,07 | 11,16 | 11,07 | 11,07 | -1,95% | - |
| 24.01.2025 | 11,87 | 11,87 | 11,29 | 11,29 | -4,89% | 300,00 |
| 23.01.2025 | 11,85 | 12,31 | 11,85 | 11,87 | -1,66% | - |
| 22.01.2025 | 12,08 | 12,19 | 12,07 | 12,07 | -1,07% | - |
| 21.01.2025 | 12,04 | 12,20 | 12,04 | 12,20 | -0,08% | - |
| 20.01.2025 | 12,19 | 12,36 | 12,18 | 12,21 | -1,05% | 750,00 |
| 17.01.2025 | 12,43 | 12,45 | 12,32 | 12,34 | -0,32% | - |
| 16.01.2025 | 12,24 | 12,44 | 12,24 | 12,38 | 2,06% | - |
| 15.01.2025 | 12,09 | 12,25 | 12,08 | 12,13 | -0,66% | - |
| 14.01.2025 | 11,91 | 12,21 | 11,90 | 12,21 | 1,92% | 205,00 |
| 13.01.2025 | 11,79 | 12,08 | 11,79 | 11,98 | -3,54% | - |
| 10.01.2025 | 11,86 | 12,42 | 11,84 | 12,42 | 2,81% | 80,00 |