25,350€
-0,90%
Echtzeit-Aktienkurs Cenergy Holdings S.A.
Bid:
Ask:
Aktienkurse zur Cenergy Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 23,72 | 25,58 | 23,72 | 25,58 | 8,94% | 100,00 |
| 22.05.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -0,51% | - |
| 21.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,59% | - |
| 20.05.2026 | 23,08 | 23,74 | 23,08 | 23,74 | -3,50% | 719,00 |
| 19.05.2026 | 23,86 | 24,60 | 23,86 | 24,60 | -2,38% | 1.041,00 |
| 18.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,70% | - |
| 15.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 2,61% | - |
| 14.05.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -3,30% | - |
| 13.05.2026 | 24,76 | 26,10 | 24,76 | 26,10 | -0,15% | 200,00 |
| 12.05.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 7,57% | 100,00 |
| 11.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,78% | - |
| 08.05.2026 | 24,44 | 25,16 | 24,44 | 24,74 | 0,49% | 340,00 |
| 07.05.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -0,24% | - |
| 06.05.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -0,88% | - |
| 05.05.2026 | 24,16 | 24,90 | 24,16 | 24,90 | 2,64% | 1.141,00 |
| 04.05.2026 | 23,48 | 24,26 | 23,48 | 24,26 | 3,23% | 160,00 |
| 30.04.2026 | 22,74 | 23,50 | 22,74 | 23,50 | 9,92% | 250,00 |
| 29.04.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,37% | - |
| 28.04.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -0,46% | - |
| 27.04.2026 | 20,74 | 21,56 | 20,74 | 21,56 | 6,10% | 550,00 |
| 24.04.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,59% | - |
| 23.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,00% | - |
| 22.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -3,22% | - |
| 21.04.2026 | 20,80 | 21,12 | 20,80 | 21,12 | -0,09% | 100,00 |
| 20.04.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 3,73% | - |
| 17.04.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,68% | - |
| 16.04.2026 | 20,14 | 20,52 | 20,14 | 20,52 | 3,95% | 652,00 |
| 15.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -3,89% | - |
| 14.04.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,20% | - |
| 13.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 6,49% | 49,00 |
| 10.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -1,33% | - |
| 09.04.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -3,42% | - |
| 08.04.2026 | 18,69 | 20,20 | 18,69 | 20,20 | 7,45% | 97,00 |
| 07.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,88% | - |
| 02.04.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -3,33% | - |
| 01.04.2026 | 18,54 | 19,82 | 18,54 | 19,82 | 6,44% | 50,00 |
| 31.03.2026 | 17,54 | 19,00 | 17,54 | 18,62 | 4,26% | 150,00 |
| 30.03.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -1,11% | - |
| 27.03.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,31% | - |
| 26.03.2026 | 18,46 | 18,46 | 18,30 | 18,30 | 1,33% | 1.034,00 |
| 25.03.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 1,12% | - |
| 24.03.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 5,93% | - |
| 23.03.2026 | 17,16 | 17,16 | 16,10 | 16,86 | 0,36% | 422,00 |
| 20.03.2026 | 17,48 | 17,48 | 16,80 | 16,80 | -6,25% | 90,00 |
| 19.03.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -4,17% | - |
| 18.03.2026 | 17,96 | 18,70 | 17,96 | 18,70 | 3,54% | 282,00 |
| 17.03.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,11% | - |
| 16.03.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,99% | - |
| 13.03.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -3,39% | - |
| 12.03.2026 | 18,36 | 18,86 | 18,36 | 18,86 | -0,95% | 50,00 |
| 11.03.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 8,68% | - |
| 10.03.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,24% | - |
| 09.03.2026 | 18,68 | 18,68 | 17,74 | 17,74 | -8,56% | 10,00 |
| 06.03.2026 | 19,64 | 19,64 | 19,40 | 19,40 | -4,20% | 442,00 |
| 05.03.2026 | 20,55 | 20,85 | 20,25 | 20,25 | 2,38% | 1.028,00 |
| 04.03.2026 | 19,18 | 19,78 | 19,18 | 19,78 | -3,51% | 147,00 |
| 03.03.2026 | 21,45 | 21,45 | 20,50 | 20,50 | -5,96% | 250,00 |
| 02.03.2026 | 21,80 | 21,95 | 21,80 | 21,80 | 5,06% | 942,00 |
| 27.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 26.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 25.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 24.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,84% | - |
| 23.02.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -4,17% | - |
| 20.02.2026 | 20,65 | 20,65 | 19,60 | 20,60 | -0,48% | 1.066,00 |
| 19.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 18.02.2026 | 19,18 | 21,30 | 19,18 | 21,30 | 10,13% | 515,00 |
| 17.02.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 2,22% | - |
| 16.02.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -2,67% | - |
| 13.02.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 1,46% | - |
| 12.02.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -1,44% | - |
| 11.02.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,31% | - |
| 10.02.2026 | 19,66 | 19,66 | 19,50 | 19,50 | 0,00% | 250,00 |
| 09.02.2026 | 18,84 | 19,50 | 18,84 | 19,50 | 1,35% | 259,00 |
| 06.02.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 1,48% | - |
| 05.02.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -4,24% | - |
| 04.02.2026 | 19,24 | 19,80 | 19,24 | 19,80 | 1,23% | 87,00 |
| 03.02.2026 | 18,88 | 19,56 | 18,88 | 19,56 | -0,20% | 206,00 |
| 02.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 100,00 |
| 30.01.2026 | 19,04 | 19,50 | 19,04 | 19,50 | 5,18% | 572,00 |
| 29.01.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 28.01.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,54% | - |
| 27.01.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,32% | - |
| 26.01.2026 | 18,02 | 18,70 | 18,02 | 18,70 | 6,01% | 334,00 |
| 23.01.2026 | 17,70 | 17,70 | 17,64 | 17,64 | -0,56% | 5,00 |
| 22.01.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 4,97% | - |
| 21.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,08% | - |
| 20.01.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 0,24% | - |
| 19.01.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,71% | - |
| 16.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,84% | - |
| 15.01.2026 | 16,26 | 16,88 | 16,26 | 16,88 | 0,84% | 65,00 |
| 14.01.2026 | 16,00 | 16,74 | 16,00 | 16,74 | 0,48% | 9,00 |
| 13.01.2026 | 16,20 | 16,66 | 16,20 | 16,66 | 2,84% | 486,00 |
| 12.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 09.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,77% | - |
| 08.01.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 0,13% | - |
| 07.01.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,69% | - |
| 06.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,39% | - |
| 05.01.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 4,07% | - |
| 02.01.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 1,80% | - |
| 30.12.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -2,56% | - |