£9,467
0,66%
Echtzeit-Aktienkurs ENERGEAN PLC LS -,01
Bid:
Ask:
Aktienkurse zur ENERGEAN PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 9,46 | 9,47 | 9,30 | 9,42 | 0,16% | 42.558,00 |
| 28.01.2025 | 9,43 | 9,51 | 9,41 | 9,41 | -0,74% | 136.943,00 |
| 27.01.2025 | 9,61 | 9,81 | 9,43 | 9,48 | -1,66% | 61.600,00 |
| 24.01.2025 | 10,03 | 10,03 | 9,60 | 9,64 | -5,77% | 57.826,00 |
| 23.01.2025 | 10,61 | 10,62 | 10,18 | 10,23 | -0,63% | 122.947,00 |
| 22.01.2025 | 10,49 | 10,53 | 10,25 | 10,29 | -1,53% | 34.385,00 |
| 21.01.2025 | 10,44 | 10,49 | 10,38 | 10,45 | 0,38% | 56.891,00 |
| 20.01.2025 | 10,62 | 10,63 | 10,40 | 10,41 | -1,51% | 57.641,00 |
| 17.01.2025 | 10,62 | 10,70 | 10,54 | 10,57 | 0,00% | 26.432,00 |
| 16.01.2025 | 10,53 | 10,69 | 10,50 | 10,57 | 0,96% | 46.001,00 |
| 15.01.2025 | 10,56 | 10,56 | 10,33 | 10,47 | 0,96% | 100.554,00 |
| 14.01.2025 | 10,37 | 10,48 | 10,28 | 10,37 | 1,37% | 51.423,00 |
| 13.01.2025 | 10,24 | 10,38 | 10,16 | 10,23 | 1,34% | 56.911,00 |
| 10.01.2025 | 10,15 | 10,33 | 10,08 | 10,10 | -0,54% | 44.784,00 |
| 09.01.2025 | 10,38 | 10,38 | 10,13 | 10,15 | -0,98% | 52.657,00 |
| 08.01.2025 | 10,61 | 10,61 | 10,25 | 10,25 | -2,94% | 61.327,00 |
| 07.01.2025 | 10,57 | 10,62 | 10,47 | 10,56 | -0,38% | 43.593,00 |
| 06.01.2025 | 10,59 | 10,66 | 10,34 | 10,60 | -1,12% | 63.558,00 |
| 03.01.2025 | 10,79 | 10,83 | 10,69 | 10,72 | 0,09% | 84.044,00 |
| 02.01.2025 | 10,51 | 10,74 | 10,51 | 10,71 | 3,28% | 68.911,00 |
| 31.12.2024 | 10,30 | 10,41 | 10,24 | 10,37 | 1,97% | 30.343,00 |
| 30.12.2024 | 10,13 | 10,20 | 10,04 | 10,17 | 0,10% | 104.398,00 |
| 27.12.2024 | 10,16 | 10,31 | 10,15 | 10,16 | 0,99% | 26.606,00 |
| 24.12.2024 | 9,99 | 10,14 | 9,93 | 10,06 | 1,93% | 8.994,00 |
| 23.12.2024 | 10,03 | 10,03 | 9,83 | 9,87 | 0,20% | 23.098,00 |
| 20.12.2024 | 9,78 | 9,88 | 9,64 | 9,85 | -0,30% | 31.126,00 |
| 19.12.2024 | 9,66 | 9,96 | 9,64 | 9,88 | 1,59% | 50.772,00 |
| 18.12.2024 | 9,71 | 9,81 | 9,67 | 9,73 | 0,00% | 23.125,00 |
| 17.12.2024 | 9,85 | 9,85 | 9,69 | 9,73 | -1,22% | 27.067,00 |
| 16.12.2024 | 10,00 | 10,03 | 9,85 | 9,85 | -1,94% | 29.646,00 |
| 13.12.2024 | 9,97 | 10,08 | 9,97 | 10,04 | 1,13% | 15.839,00 |
| 12.12.2024 | 9,93 | 10,05 | 9,88 | 9,93 | 0,43% | 58.256,00 |
| 11.12.2024 | 9,86 | 10,02 | 9,78 | 9,89 | -0,23% | 38.954,00 |
| 10.12.2024 | 9,88 | 9,97 | 9,85 | 9,91 | -0,05% | 68.124,00 |
| 09.12.2024 | 9,56 | 9,94 | 9,56 | 9,91 | 4,84% | 41.146,00 |
| 06.12.2024 | 9,61 | 9,82 | 9,36 | 9,46 | -4,18% | 62.532,00 |
| 05.12.2024 | 10,05 | 10,05 | 9,81 | 9,87 | -3,54% | 76.476,00 |
| 04.12.2024 | 10,34 | 10,38 | 10,19 | 10,23 | -0,87% | 27.304,00 |
| 03.12.2024 | 10,20 | 10,35 | 10,14 | 10,32 | 1,57% | 58.797,00 |
| 02.12.2024 | 10,19 | 10,20 | 9,96 | 10,16 | 0,00% | 25.488,00 |
| 29.11.2024 | 10,02 | 10,26 | 9,89 | 10,16 | 1,60% | 75.265,00 |
| 28.11.2024 | 10,87 | 10,87 | 9,99 | 10,00 | -8,68% | 101.130,00 |
| 27.11.2024 | 10,99 | 11,00 | 10,83 | 10,95 | 0,46% | 53.019,00 |
| 26.11.2024 | 11,00 | 11,12 | 10,84 | 10,90 | -0,18% | 34.138,00 |
| 25.11.2024 | 10,69 | 10,97 | 10,64 | 10,92 | 3,02% | 44.769,00 |
| 22.11.2024 | 10,63 | 10,68 | 10,52 | 10,60 | 0,04% | 53.752,00 |
| 21.11.2024 | 10,62 | 10,71 | 10,57 | 10,60 | 0,72% | 80.740,00 |
| 20.11.2024 | 10,36 | 10,54 | 10,36 | 10,52 | 2,14% | 51.489,00 |
| 19.11.2024 | 10,19 | 10,32 | 10,13 | 10,30 | 1,58% | 59.255,00 |
| 18.11.2024 | 10,00 | 10,14 | 9,97 | 10,14 | 2,56% | 68.615,00 |
| 15.11.2024 | 9,81 | 9,96 | 9,80 | 9,89 | 0,12% | 54.297,00 |
| 14.11.2024 | 9,73 | 9,90 | 9,71 | 9,88 | 1,96% | 35.561,00 |
| 13.11.2024 | 9,64 | 9,77 | 9,62 | 9,69 | 0,89% | 16.981,00 |
| 12.11.2024 | 9,74 | 9,79 | 9,57 | 9,60 | -1,44% | 23.092,00 |
| 11.11.2024 | 9,76 | 9,95 | 9,71 | 9,74 | 2,15% | 52.774,00 |
| 08.11.2024 | 9,64 | 9,78 | 9,48 | 9,54 | -1,75% | 24.517,00 |
| 07.11.2024 | 9,73 | 9,79 | 9,67 | 9,71 | -0,36% | 25.461,00 |
| 06.11.2024 | 9,81 | 9,85 | 9,58 | 9,74 | 0,57% | 38.937,00 |
| 05.11.2024 | 9,74 | 9,82 | 9,66 | 9,69 | -0,74% | 57.113,00 |
| 04.11.2024 | 9,94 | 9,96 | 9,68 | 9,76 | 0,13% | 32.121,00 |
| 01.11.2024 | 10,13 | 10,16 | 9,69 | 9,75 | -2,84% | 26.563,00 |
| 31.10.2024 | 9,99 | 10,13 | 9,87 | 10,03 | -0,79% | 57.012,00 |
| 30.10.2024 | 9,85 | 10,19 | 9,78 | 10,11 | 3,11% | 82.987,00 |
| 29.10.2024 | 9,70 | 9,81 | 9,64 | 9,81 | 1,19% | 37.205,00 |
| 28.10.2024 | 9,51 | 9,90 | 9,51 | 9,69 | 1,95% | 43.031,00 |
| 25.10.2024 | 9,40 | 9,59 | 9,31 | 9,51 | 1,96% | 12.778,00 |
| 24.10.2024 | 9,55 | 9,75 | 9,32 | 9,32 | -1,77% | 20.196,00 |
| 23.10.2024 | 9,70 | 9,71 | 9,42 | 9,49 | -1,94% | 25.216,00 |
| 22.10.2024 | 9,60 | 9,69 | 9,56 | 9,68 | 0,55% | 10.483,00 |
| 21.10.2024 | 9,59 | 9,70 | 9,48 | 9,63 | 2,01% | 14.669,00 |
| 18.10.2024 | 9,25 | 9,51 | 9,25 | 9,44 | 2,44% | 17.730,00 |
| 17.10.2024 | 9,11 | 9,22 | 9,06 | 9,21 | 0,66% | 35.686,00 |
| 16.10.2024 | 9,12 | 9,31 | 9,12 | 9,15 | -0,98% | 28.314,00 |
| 15.10.2024 | 9,07 | 9,24 | 8,98 | 9,24 | 1,71% | 37.009,00 |
| 14.10.2024 | 8,87 | 9,11 | 8,85 | 9,09 | 2,48% | 14.886,00 |
| 11.10.2024 | 8,76 | 8,94 | 8,76 | 8,87 | -1,28% | 22.599,00 |
| 10.10.2024 | 8,99 | 9,01 | 8,91 | 8,98 | 0,06% | 10.049,00 |
| 09.10.2024 | 8,91 | 9,15 | 8,91 | 8,98 | 0,22% | 12.730,00 |
| 08.10.2024 | 8,98 | 9,17 | 8,92 | 8,96 | -1,21% | 17.499,00 |
| 07.10.2024 | 8,85 | 9,15 | 8,78 | 9,07 | 3,30% | 25.383,00 |
| 04.10.2024 | 8,60 | 8,84 | 8,57 | 8,78 | 1,68% | 62.551,00 |
| 03.10.2024 | 8,36 | 8,64 | 8,25 | 8,63 | 2,43% | 90.779,00 |
| 02.10.2024 | 9,07 | 9,07 | 8,40 | 8,43 | -7,47% | 67.801,00 |
| 01.10.2024 | 9,05 | 9,20 | 8,97 | 9,11 | 0,94% | 42.983,00 |
| 30.09.2024 | 8,99 | 9,32 | 8,96 | 9,02 | 0,84% | 34.938,00 |
| 27.09.2024 | 8,77 | 9,01 | 8,77 | 8,95 | 0,51% | 20.955,00 |
| 26.09.2024 | 8,89 | 9,06 | 8,79 | 8,90 | 1,19% | 57.838,00 |
| 25.09.2024 | 8,69 | 8,86 | 8,69 | 8,80 | 1,68% | 27.064,00 |
| 24.09.2024 | 8,60 | 8,70 | 8,54 | 8,65 | 0,12% | 24.038,00 |
| 23.09.2024 | 8,55 | 8,68 | 8,50 | 8,64 | 0,47% | 12.964,00 |
| 20.09.2024 | 8,90 | 8,90 | 8,60 | 8,60 | -3,32% | 31.400,00 |
| 19.09.2024 | 8,93 | 8,96 | 8,79 | 8,90 | -1,88% | 46.468,00 |
| 18.09.2024 | 9,31 | 9,31 | 9,05 | 9,07 | -3,36% | 23.205,00 |
| 17.09.2024 | 9,39 | 9,50 | 9,32 | 9,38 | -0,05% | 48.381,00 |
| 16.09.2024 | 9,57 | 9,57 | 9,25 | 9,39 | -0,79% | 24.237,00 |
| 13.09.2024 | 9,12 | 9,56 | 9,12 | 9,46 | 3,67% | 40.183,00 |
| 12.09.2024 | 9,09 | 9,14 | 8,91 | 9,13 | 1,84% | 29.379,00 |
| 11.09.2024 | 8,90 | 9,05 | 8,80 | 8,96 | 1,04% | 44.967,00 |
| 10.09.2024 | 9,08 | 9,08 | 8,84 | 8,87 | -2,18% | 37.090,00 |
| 09.09.2024 | 9,19 | 9,23 | 9,00 | 9,07 | -0,87% | 54.242,00 |