Charwood Energy S.A ALCWE
EURONEXT · Frankreich · Versorger
€3,48+0,12 (+3,57 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,36 | +3,70 % | €3,46 | €3,46 | €3,36 | 925 |
| 2026-09-29 | €3,24 | 0,00 % | €3,28 | €3,28 | €3,24 | 263 |
| 2026-09-28 | €3,24 | 0,00 % | €3,22 | €3,24 | €3,22 | 20 |
| 2026-09-25 | €3,24 | -1,22 % | €3,27 | €3,28 | €3,20 | 609 |
| 2026-09-24 | €3,28 | +0,61 % | €3,30 | €3,30 | €3,24 | 1,91K |
| 2026-09-23 | €3,26 | -4,12 % | €3,41 | €3,44 | €3,24 | 1,14K |
| 2026-09-22 | €3,40 | +4,94 % | €3,28 | €3,56 | €3,22 | 4,48K |
| 2026-09-21 | €3,24 | +0,62 % | €3,22 | €3,26 | €3,22 | 448 |
| 2026-09-18 | €3,22 | -5,29 % | €3,41 | €3,41 | €3,22 | 1,14K |
| 2026-09-17 | €3,40 | -2,02 % | €3,48 | €3,52 | €3,40 | 392 |
| 2026-09-16 | €3,47 | 0,00 % | €3,48 | €3,48 | €3,47 | 13 |
| 2026-09-15 | €3,47 | -1,42 % | €3,51 | €3,51 | €3,47 | 107 |
| 2026-09-14 | €3,52 | +4,14 % | €3,39 | €3,52 | €3,38 | 481 |
| 2026-09-11 | €3,38 | -0,59 % | €3,40 | €3,40 | €3,38 | 16 |
| 2026-09-10 | €3,40 | -3,41 % | €3,30 | €3,42 | €3,30 | 1,39K |
| 2026-09-09 | €3,52 | -0,56 % | €3,54 | €3,54 | €3,48 | 145 |
| 2026-09-08 | €3,54 | +0,57 % | €3,52 | €3,54 | €3,50 | 243 |
| 2026-09-07 | €3,52 | +0,28 % | €3,52 | €3,52 | €3,52 | 55 |
| 2026-09-04 | €3,51 | -0,28 % | €3,51 | €3,51 | €3,51 | 1 |
| 2026-09-03 | €3,52 | +0,57 % | €3,48 | €3,52 | €3,46 | 223 |
| 2026-09-02 | €3,50 | 0,00 % | €3,49 | €3,50 | €3,49 | 7 |
| 2026-09-01 | €3,50 | -1,13 % | €3,44 | €3,50 | €3,44 | 51 |
| 2026-08-31 | €3,54 | +0,57 % | €3,38 | €3,54 | €3,36 | 1,53K |
| 2026-08-28 | €3,52 | +1,15 % | €3,49 | €3,52 | €3,49 | 15 |
| 2026-08-27 | €3,48 | +1,75 % | €3,54 | €3,54 | €3,48 | 280 |
| 2026-08-26 | €3,42 | -0,87 % | €3,54 | €3,57 | €3,42 | 429 |
| 2026-08-25 | €3,45 | -5,22 % | €3,65 | €3,65 | €3,45 | 1,00K |
| 2026-08-24 | €3,64 | +2,25 % | €3,68 | €3,68 | €3,64 | 340 |
| 2026-08-21 | €3,56 | -0,84 % | €3,60 | €3,62 | €3,56 | 243 |
| 2026-08-20 | €3,59 | +0,28 % | €3,59 | €3,59 | €3,59 | 1 |
| 2026-08-19 | €3,58 | 0,00 % | €3,59 | €3,62 | €3,58 | 12 |
| 2026-08-18 | €3,58 | -0,56 % | €3,59 | €3,70 | €3,58 | 1,51K |
| 2026-08-17 | €3,60 | +3,45 % | €3,54 | €3,60 | €3,50 | 858 |
| 2026-08-14 | €3,48 | +6,10 % | €3,34 | €3,48 | €3,34 | 1,51K |
| 2026-08-13 | €3,28 | +1,23 % | €3,25 | €3,28 | €3,25 | 23 |
| 2026-08-12 | €3,24 | -4,14 % | €3,37 | €3,37 | €3,24 | 1,60K |
| 2026-08-11 | €3,38 | -0,59 % | €3,38 | €3,38 | €3,36 | 197 |
| 2026-08-10 | €3,40 | 0,00 % | €3,41 | €3,41 | €3,40 | 4 |
| 2026-08-07 | €3,40 | -3,95 % | €3,60 | €3,60 | €3,40 | 521 |
| 2026-08-06 | €3,54 | -0,56 % | €3,52 | €3,54 | €3,52 | 33 |
| 2026-08-05 | €3,56 | +6,59 % | €3,33 | €3,56 | €3,33 | 951 |
| 2026-08-04 | €3,34 | +1,21 % | €3,30 | €3,34 | €3,28 | 144 |
| 2026-08-03 | €3,30 | -0,30 % | €3,30 | €3,30 | €3,30 | 58 |
| 2026-07-31 | €3,31 | -0,30 % | €3,31 | €3,44 | €3,31 | 279 |
| 2026-07-30 | €3,32 | +2,47 % | €3,25 | €3,32 | €3,25 | 147 |
| 2026-07-29 | €3,24 | -3,57 % | €3,37 | €3,37 | €3,24 | 244 |
| 2026-07-28 | €3,36 | -1,75 % | €3,38 | €3,42 | €3,32 | 347 |
| 2026-07-27 | €3,42 | +2,40 % | €3,34 | €3,42 | €3,28 | 516 |
| 2026-07-24 | €3,34 | +3,09 % | €3,23 | €3,34 | €3,23 | 244 |
| 2026-07-23 | €3,24 | +1,25 % | €3,21 | €3,24 | €3,21 | 11 |
| 2026-07-22 | €3,20 | -1,84 % | €3,26 | €3,28 | €3,20 | 579 |
| 2026-07-21 | €3,26 | -0,61 % | €3,29 | €3,32 | €3,26 | 102 |
| 2026-07-20 | €3,28 | -1,20 % | €3,34 | €3,35 | €3,28 | 158 |
| 2026-07-17 | €3,32 | -4,05 % | €3,44 | €3,46 | €3,28 | 577 |
| 2026-07-16 | €3,46 | -0,57 % | €3,48 | €3,48 | €3,46 | 30 |
| 2026-07-15 | €3,48 | +0,29 % | €3,47 | €3,48 | €3,47 | 16 |
| 2026-07-14 | €3,47 | +0,29 % | €3,47 | €3,47 | €3,47 | 1 |
| 2026-07-13 | €3,46 | -1,14 % | €3,50 | €3,52 | €3,46 | 177 |
| 2026-07-10 | €3,50 | +1,16 % | €3,47 | €3,50 | €3,47 | 84 |
| 2026-07-09 | €3,46 | -1,14 % | €3,49 | €3,49 | €3,46 | 25 |
| 2026-07-08 | €3,50 | +4,79 % | €3,30 | €3,50 | €3,24 | 1,05K |
| 2026-07-07 | €3,34 | -2,91 % | €3,46 | €3,46 | €3,34 | 751 |
| 2026-07-06 | €3,44 | 0,00 % | €3,44 | €3,45 | €3,44 | 44 |
| 2026-07-03 | €3,44 | 0,00 % | €3,44 | €3,44 | €3,44 | 11 |
| 2026-07-02 | €3,44 | 0,00 % | €3,45 | €3,45 | €3,44 | 2 |
| 2026-07-01 | €3,44 | -1,15 % | €3,49 | €3,49 | €3,44 | 159 |
| 2026-06-30 | €3,48 | -1,14 % | €3,51 | €3,51 | €3,48 | 24 |
| 2026-06-29 | €3,52 | 0,00 % | €3,51 | €3,52 | €3,48 | 24 |
| 2026-06-26 | €3,52 | +1,73 % | €3,47 | €3,52 | €3,44 | 249 |
| 2026-06-25 | €3,46 | -3,35 % | €3,57 | €3,57 | €3,46 | 486 |
| 2026-06-24 | €3,58 | +0,56 % | €3,55 | €3,58 | €3,54 | 127 |
| 2026-06-23 | €3,56 | +1,14 % | €3,52 | €3,56 | €3,52 | 71 |
| 2026-06-22 | €3,52 | -3,30 % | €3,58 | €3,58 | €3,52 | 584 |
| 2026-06-19 | €3,64 | -1,62 % | €3,70 | €3,78 | €3,64 | 1,00K |
| 2026-06-18 | €3,70 | 0,00 % | €3,73 | €3,73 | €3,70 | 281 |
| 2026-06-17 | €3,70 | -0,80 % | €3,73 | €3,73 | €3,70 | 93 |
| 2026-06-16 | €3,73 | +0,27 % | €3,72 | €3,73 | €3,68 | 205 |
| 2026-06-15 | €3,72 | +1,64 % | €3,68 | €3,72 | €3,62 | 292 |
| 2026-06-12 | €3,66 | -1,88 % | €3,72 | €3,73 | €3,66 | 188 |
| 2026-06-11 | €3,73 | +0,27 % | €3,71 | €3,73 | €3,68 | 732 |
| 2026-06-10 | €3,72 | +2,20 % | €3,66 | €3,73 | €3,66 | 303 |
| 2026-06-09 | €3,64 | +2,82 % | €3,55 | €3,64 | €3,55 | 158 |
| 2026-06-08 | €3,54 | +1,14 % | €3,56 | €3,73 | €3,44 | 2,64K |
| 2026-06-05 | €3,50 | -2,23 % | €3,55 | €3,55 | €3,50 | 898 |
| 2026-06-04 | €3,58 | -1,92 % | €3,58 | €3,64 | €3,58 | 174 |
| 2026-06-03 | €3,65 | -0,27 % | €3,70 | €3,70 | €3,52 | 1,45K |
| 2026-06-02 | €3,66 | 0,00 % | €3,65 | €3,66 | €3,65 | 87 |
| 2026-06-01 | €3,66 | -1,61 % | €3,70 | €3,72 | €3,54 | 1,23K |
| 2026-05-29 | €3,72 | +1,64 % | €3,70 | €3,72 | €3,66 | 171 |
| 2026-05-28 | €3,66 | -2,14 % | €3,74 | €3,74 | €3,66 | 534 |