Entech Smart Energies ALESE
EURONEXT · Frankreich · Versorger
€9,80-0,16 (-1,61 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €9,81 | -6,03 % | €9,91 | €9,91 | €9,76 | 10,59K |
| 2026-09-30 | €10,44 | +1,36 % | €10,34 | €10,52 | €10,30 | 17,93K |
| 2026-09-29 | €10,30 | -0,19 % | €10,32 | €10,48 | €10,12 | 22,37K |
| 2026-09-28 | €10,32 | +3,41 % | €10,06 | €10,46 | €10,00 | 24,67K |
| 2026-09-25 | €9,98 | -2,16 % | €10,10 | €10,20 | €9,98 | 18,63K |
| 2026-09-24 | €10,20 | -1,35 % | €10,36 | €10,58 | €10,14 | 48,36K |
| 2026-09-23 | €10,34 | +1,57 % | €10,20 | €10,34 | €10,08 | 13,93K |
| 2026-09-22 | €10,18 | +0,79 % | €10,16 | €10,28 | €10,06 | 20,50K |
| 2026-09-21 | €10,10 | -0,79 % | €10,26 | €10,28 | €9,97 | 8,26K |
| 2026-09-18 | €10,18 | -0,20 % | €10,20 | €10,20 | €9,94 | 15,75K |
| 2026-09-17 | €10,20 | -0,97 % | €10,26 | €10,34 | €10,06 | 8,24K |
| 2026-09-16 | €10,30 | +0,98 % | €10,36 | €10,44 | €10,18 | 18,58K |
| 2026-09-15 | €10,20 | +1,59 % | €10,06 | €10,20 | €9,73 | 21,92K |
| 2026-09-14 | €10,04 | +0,40 % | €10,20 | €10,44 | €9,88 | 28,99K |
| 2026-09-11 | €10,00 | -1,96 % | €10,20 | €10,22 | €9,80 | 15,43K |
| 2026-09-10 | €10,20 | +1,59 % | €10,20 | €10,20 | €9,93 | 18,63K |
| 2026-09-09 | €10,04 | -1,95 % | €10,46 | €10,46 | €9,64 | 64,95K |
| 2026-09-08 | €10,24 | +0,39 % | €10,20 | €10,32 | €10,08 | 17,35K |
| 2026-09-07 | €10,20 | +1,59 % | €10,00 | €10,26 | €9,96 | 20,76K |
| 2026-09-04 | €10,04 | -2,33 % | €10,48 | €10,48 | €9,88 | 20,47K |
| 2026-09-03 | €10,28 | +4,90 % | €9,72 | €10,30 | €9,65 | 18,59K |
| 2026-09-02 | €9,80 | -1,01 % | €9,86 | €9,86 | €9,62 | 12,95K |
| 2026-09-01 | €9,90 | -1,20 % | €9,94 | €10,04 | €9,75 | 7,09K |
| 2026-08-31 | €10,02 | -0,60 % | €10,10 | €10,10 | €9,90 | 6,05K |
| 2026-08-28 | €10,08 | +0,80 % | €10,10 | €10,10 | €9,88 | 8,44K |
| 2026-08-27 | €10,00 | -2,91 % | €10,26 | €10,26 | €9,83 | 9,41K |
| 2026-08-26 | €10,30 | +0,39 % | €10,34 | €10,48 | €10,06 | 9,80K |
| 2026-08-25 | €10,26 | +1,58 % | €10,14 | €10,32 | €10,08 | 6,79K |
| 2026-08-24 | €10,10 | -1,17 % | €10,14 | €10,22 | €10,10 | 2,43K |
| 2026-08-21 | €10,22 | +0,39 % | €10,06 | €10,28 | €10,06 | 7,44K |
| 2026-08-20 | €10,18 | +1,39 % | €10,04 | €10,20 | €9,92 | 8,72K |
| 2026-08-19 | €10,04 | +0,20 % | €9,98 | €10,06 | €9,86 | 10,37K |
| 2026-08-18 | €10,02 | -2,72 % | €10,30 | €10,30 | €9,95 | 10,81K |
| 2026-08-17 | €10,30 | +0,39 % | €10,38 | €10,38 | €10,08 | 10,43K |
| 2026-08-14 | €10,26 | +1,99 % | €10,02 | €10,26 | €10,02 | 5,78K |
| 2026-08-13 | €10,06 | -2,90 % | €10,40 | €10,40 | €10,00 | 5,28K |
| 2026-08-12 | €10,36 | +0,58 % | €10,32 | €10,36 | €10,18 | 8,86K |
| 2026-08-11 | €10,30 | +0,98 % | €10,28 | €10,30 | €10,08 | 7,30K |
| 2026-08-10 | €10,20 | -2,86 % | €10,60 | €10,60 | €10,04 | 12,86K |
| 2026-08-07 | €10,50 | +5,42 % | €10,04 | €10,50 | €9,91 | 19,20K |
| 2026-08-06 | €9,96 | -2,35 % | €10,24 | €10,24 | €9,83 | 10,66K |
| 2026-08-05 | €10,20 | +5,15 % | €9,76 | €10,34 | €9,76 | 46,65K |
| 2026-08-04 | €9,70 | +1,57 % | €9,68 | €9,79 | €9,67 | 9,31K |
| 2026-08-03 | €9,55 | +0,10 % | €9,51 | €9,74 | €9,42 | 9,88K |
| 2026-07-31 | €9,54 | +0,63 % | €9,50 | €9,88 | €9,25 | 33,39K |
| 2026-07-30 | €9,48 | +1,72 % | €9,30 | €9,48 | €9,30 | 9,11K |
| 2026-07-29 | €9,32 | -1,89 % | €9,50 | €9,50 | €9,28 | 12,72K |
| 2026-07-28 | €9,50 | -1,66 % | €9,55 | €9,57 | €9,30 | 18,71K |
| 2026-07-27 | €9,66 | -2,62 % | €9,92 | €9,92 | €9,46 | 38,17K |
| 2026-07-24 | €9,92 | +1,12 % | €9,68 | €9,92 | €9,68 | 7,61K |
| 2026-07-23 | €9,81 | -0,91 % | €9,84 | €9,84 | €9,65 | 18,44K |
| 2026-07-22 | €9,90 | +0,20 % | €9,95 | €9,95 | €9,82 | 6,57K |
| 2026-07-21 | €9,88 | -0,70 % | €10,08 | €10,08 | €9,80 | 22,01K |
| 2026-07-20 | €9,95 | -2,64 % | €10,20 | €10,26 | €9,95 | 20,04K |
| 2026-07-17 | €10,22 | +1,19 % | €10,18 | €10,30 | €10,06 | 6,04K |
| 2026-07-16 | €10,10 | 0,00 % | €10,18 | €10,50 | €10,10 | 14,35K |
| 2026-07-15 | €10,10 | -2,88 % | €10,38 | €10,38 | €10,04 | 21,27K |
| 2026-07-14 | €10,40 | -0,95 % | €10,48 | €10,54 | €10,40 | 9,46K |
| 2026-07-13 | €10,50 | -0,57 % | €10,58 | €10,64 | €10,50 | 3,54K |
| 2026-07-10 | €10,56 | -0,94 % | €10,82 | €10,82 | €10,56 | 12,31K |
| 2026-07-09 | €10,66 | -1,66 % | €10,96 | €10,96 | €10,60 | 14,06K |
| 2026-07-08 | €10,84 | +1,12 % | €10,76 | €10,84 | €10,50 | 29,44K |
| 2026-07-07 | €10,72 | 0,00 % | €10,72 | €10,72 | €10,46 | 30,49K |
| 2026-07-06 | €10,72 | -1,11 % | €10,84 | €10,84 | €10,58 | 28,52K |
| 2026-07-03 | €10,84 | -1,09 % | €11,08 | €11,08 | €10,80 | 37,67K |
| 2026-07-02 | €10,96 | +1,48 % | €10,84 | €11,06 | €10,82 | 5,46K |
| 2026-07-01 | €10,80 | -2,88 % | €11,12 | €11,12 | €10,80 | 29,45K |
| 2026-06-30 | €11,12 | +2,96 % | €11,20 | €11,70 | €11,12 | 23,28K |
| 2026-06-29 | €10,80 | +5,68 % | €10,60 | €11,02 | €10,60 | 17,96K |
| 2026-06-26 | €10,22 | -3,22 % | €10,52 | €10,58 | €10,20 | 18,85K |
| 2026-06-25 | €10,56 | -0,56 % | €10,64 | €10,66 | €10,52 | 9,09K |
| 2026-06-24 | €10,62 | -2,75 % | €10,96 | €10,96 | €10,62 | 5,23K |
| 2026-06-23 | €10,92 | -1,62 % | €11,10 | €11,10 | €10,68 | 8,61K |
| 2026-06-22 | €11,10 | +4,13 % | €11,00 | €11,28 | €10,82 | 10,85K |
| 2026-06-19 | €10,66 | -1,84 % | €10,90 | €10,90 | €10,64 | 11,36K |
| 2026-06-18 | €10,86 | -5,40 % | €11,46 | €11,46 | €10,80 | 9,29K |
| 2026-06-17 | €11,48 | +4,55 % | €11,08 | €11,48 | €11,06 | 6,63K |
| 2026-06-16 | €10,98 | +0,18 % | €11,00 | €11,20 | €10,90 | 15,46K |
| 2026-06-15 | €10,96 | -6,32 % | €11,74 | €11,94 | €10,94 | 20,76K |
| 2026-06-12 | €11,70 | +4,46 % | €11,20 | €11,72 | €11,20 | 21,10K |
| 2026-06-11 | €11,20 | +1,82 % | €10,92 | €11,20 | €10,76 | 21,99K |
| 2026-06-10 | €11,00 | 0,00 % | €10,92 | €11,28 | €10,92 | 21,63K |
| 2026-06-09 | €11,00 | +4,56 % | €10,56 | €11,60 | €10,56 | 39,99K |
| 2026-06-08 | €10,52 | -1,31 % | €10,50 | €10,62 | €10,38 | 22,56K |
| 2026-06-05 | €10,66 | -3,79 % | €10,90 | €11,00 | €10,60 | 34,86K |
| 2026-06-04 | €11,08 | -4,15 % | €11,58 | €11,60 | €10,90 | 23,23K |
| 2026-06-03 | €11,56 | -0,86 % | €11,68 | €11,68 | €11,48 | 13,49K |
| 2026-06-02 | €11,66 | -0,85 % | €11,60 | €11,76 | €11,42 | 23,50K |
| 2026-06-01 | €11,76 | -1,18 % | €11,90 | €12,00 | €11,36 | 33,98K |
| 2026-05-29 | €11,90 | 0,00 % | €11,92 | €12,00 | €11,72 | 29,18K |