ENENSYS Technologies SA ALNN6
EURONEXT · Frankreich · Elektronische Technologie
€1,16-0,06 (-4,53 %)
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 | €1,22 | -3,57 % | €1,26 | €1,26 | €1,22 | 3,02K |
| 2026-09-29 | €1,26 | +0,80 % | €1,25 | €1,26 | €1,22 | 3,31K |
| 2026-09-28 | €1,25 | 0,00 % | €1,25 | €1,26 | €1,25 | 7,07K |
| 2026-09-25 | €1,25 | +4,17 % | €1,25 | €1,25 | €1,20 | 4,76K |
| 2026-09-24 | €1,20 | +0,84 % | €1,22 | €1,25 | €1,20 | 34,14K |
| 2026-09-23 | €1,19 | -2,06 % | €1,22 | €1,24 | €1,19 | 2,91K |
| 2026-09-22 | €1,22 | -2,02 % | €1,24 | €1,24 | €1,21 | 1,01K |
| 2026-09-21 | €1,24 | +2,48 % | €1,22 | €1,24 | €1,22 | 1,10K |
| 2026-09-18 | €1,21 | -0,82 % | €1,24 | €1,24 | €1,21 | 502 |
| 2026-09-17 | €1,22 | -1,61 % | €1,24 | €1,24 | €1,22 | 5,55K |
| 2026-09-16 | €1,24 | -0,80 % | €1,25 | €1,25 | €1,24 | 851 |
| 2026-09-15 | €1,25 | -5,30 % | €1,28 | €1,29 | €1,25 | 730 |
| 2026-09-14 | €1,32 | +3,13 % | €1,29 | €1,32 | €1,21 | 8,81K |
| 2026-09-11 | €1,28 | +1,59 % | €1,27 | €1,29 | €1,27 | 3,21K |
| 2026-09-10 | €1,26 | -1,95 % | €1,31 | €1,32 | €1,22 | 6,31K |
| 2026-09-09 | €1,28 | +4,47 % | €1,23 | €1,38 | €1,23 | 75,12K |
| 2026-09-08 | €1,23 | +4,24 % | €1,17 | €1,24 | €1,16 | 13,63K |
| 2026-09-07 | €1,18 | +1,72 % | €1,14 | €1,18 | €1,14 | 9,78K |
| 2026-09-04 | €1,16 | +0,87 % | €1,15 | €1,16 | €1,13 | 238 |
| 2026-09-03 | €1,15 | -0,86 % | €1,15 | €1,16 | €1,15 | 1,10K |
| 2026-09-02 | €1,16 | +2,65 % | €1,13 | €1,16 | €1,13 | 409 |
| 2026-09-01 | €1,13 | -1,74 % | €1,15 | €1,15 | €1,13 | 1,63K |
| 2026-08-31 | €1,15 | -0,86 % | €1,20 | €1,20 | €1,15 | 2,03K |
| 2026-08-28 | €1,16 | -0,43 % | €1,16 | €1,16 | €1,16 | 86 |
| 2026-08-27 | €1,16 | -2,10 % | €1,20 | €1,20 | €1,16 | 261 |
| 2026-08-26 | €1,19 | -0,83 % | €1,20 | €1,20 | €1,17 | 14,37K |
| 2026-08-25 | €1,20 | +6,19 % | €1,13 | €1,20 | €1,13 | 12,29K |
| 2026-08-24 | €1,13 | +0,44 % | €1,13 | €1,13 | €1,13 | 131 |
| 2026-08-21 | €1,13 | -0,44 % | €1,13 | €1,13 | €1,13 | 2,66K |
| 2026-08-20 | €1,13 | -1,74 % | €1,15 | €1,17 | €1,13 | 2,25K |
| 2026-08-19 | €1,15 | -0,86 % | €1,16 | €1,19 | €1,13 | 9,30K |
| 2026-08-18 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 807 |
| 2026-08-17 | €1,16 | -0,43 % | €1,16 | €1,18 | €1,16 | 3,18K |
| 2026-08-14 | €1,16 | +1,30 % | €1,16 | €1,18 | €1,16 | 3,65K |
| 2026-08-13 | €1,15 | -4,56 % | €1,17 | €1,21 | €1,15 | 14,67K |
| 2026-08-12 | €1,21 | +2,55 % | €1,17 | €1,21 | €1,17 | 9,86K |
| 2026-08-11 | €1,17 | 0,00 % | €1,18 | €1,18 | €1,17 | 1,82K |
| 2026-08-10 | €1,17 | -1,67 % | €1,17 | €1,20 | €1,17 | 2,37K |
| 2026-08-07 | €1,20 | -5,91 % | €1,27 | €1,27 | €1,17 | 18,42K |
| 2026-08-06 | €1,27 | +2,42 % | €1,25 | €1,27 | €1,24 | 463 |
| 2026-08-05 | €1,24 | -3,88 % | €1,27 | €1,28 | €1,24 | 623 |
| 2026-08-04 | €1,29 | -0,77 % | €1,28 | €1,29 | €1,24 | 6,14K |
| 2026-08-03 | €1,30 | +3,17 % | €1,30 | €1,30 | €1,24 | 5,48K |
| 2026-07-31 | €1,26 | -3,08 % | €1,29 | €1,30 | €1,26 | 1,38K |
| 2026-07-30 | €1,30 | -1,52 % | €1,32 | €1,32 | €1,25 | 10,35K |
| 2026-07-29 | €1,32 | +1,54 % | €1,28 | €1,32 | €1,27 | 5,38K |
| 2026-07-28 | €1,30 | -2,26 % | €1,33 | €1,33 | €1,29 | 3,04K |
| 2026-07-27 | €1,33 | -3,62 % | €1,35 | €1,37 | €1,31 | 1,88K |
| 2026-07-24 | €1,38 | 0,00 % | €1,38 | €1,41 | €1,26 | 20,90K |
| 2026-07-23 | €1,38 | -0,72 % | €1,39 | €1,39 | €1,38 | 159 |
| 2026-07-22 | €1,39 | +0,72 % | €1,38 | €1,40 | €1,38 | 2,72K |
| 2026-07-21 | €1,38 | +2,22 % | €1,36 | €1,38 | €1,36 | 109 |
| 2026-07-20 | €1,35 | +0,75 % | €1,36 | €1,39 | €1,35 | 345 |
| 2026-07-17 | €1,34 | +0,37 % | €1,35 | €1,38 | €1,34 | 1,20K |
| 2026-07-16 | €1,34 | -5,32 % | €1,40 | €1,40 | €1,34 | 2,97K |
| 2026-07-15 | €1,41 | +0,71 % | €1,40 | €1,42 | €1,33 | 17,08K |
| 2026-07-14 | €1,40 | 0,00 % | €1,41 | €1,42 | €1,40 | 10,46K |
| 2026-07-13 | €1,40 | +4,48 % | €1,32 | €1,45 | €1,30 | 8,17K |
| 2026-07-10 | €1,34 | -5,63 % | €1,42 | €1,42 | €1,34 | 5,79K |
| 2026-07-09 | €1,42 | -1,39 % | €1,43 | €1,43 | €1,39 | 1,99K |
| 2026-07-08 | €1,44 | +8,27 % | €1,33 | €1,45 | €1,32 | 33,19K |
| 2026-07-07 | €1,33 | +12,71 % | €1,18 | €1,42 | €1,17 | 54,28K |
| 2026-07-06 | €1,18 | -0,84 % | €1,16 | €1,18 | €1,16 | 1,62K |
| 2026-07-03 | €1,19 | -0,42 % | €1,20 | €1,20 | €1,15 | 2,90K |
| 2026-07-02 | €1,20 | +0,42 % | €1,19 | €1,21 | €1,16 | 1,59K |
| 2026-07-01 | €1,19 | +3,03 % | €1,15 | €1,25 | €1,14 | 23,07K |
| 2026-06-30 | €1,15 | -2,53 % | €1,18 | €1,18 | €1,13 | 4,14K |
| 2026-06-29 | €1,18 | -0,42 % | €1,15 | €1,18 | €1,13 | 5,74K |
| 2026-06-26 | €1,19 | +3,48 % | €1,15 | €1,19 | €1,15 | 3,44K |
| 2026-06-25 | €1,15 | -1,29 % | €1,16 | €1,21 | €1,15 | 19,55K |
| 2026-06-24 | €1,16 | -2,10 % | €1,19 | €1,19 | €1,16 | 1,88K |
| 2026-06-23 | €1,19 | +0,85 % | €1,18 | €1,20 | €1,16 | 1,68K |
| 2026-06-22 | €1,18 | -2,48 % | €1,17 | €1,21 | €1,11 | 30,27K |
| 2026-06-19 | €1,21 | +1,68 % | €1,19 | €1,21 | €1,17 | 7,86K |
| 2026-06-18 | €1,19 | -2,46 % | €1,22 | €1,22 | €1,18 | 10,81K |
| 2026-06-17 | €1,22 | -1,61 % | €1,25 | €1,25 | €1,19 | 17,95K |
| 2026-06-16 | €1,24 | -3,50 % | €1,28 | €1,29 | €1,22 | 16,99K |
| 2026-06-15 | €1,28 | -4,46 % | €1,35 | €1,35 | €1,28 | 22,62K |
| 2026-06-12 | €1,35 | +1,89 % | €1,35 | €1,40 | €1,28 | 31,01K |
| 2026-06-11 | €1,32 | +6,88 % | €1,26 | €1,47 | €1,26 | 183,71K |
| 2026-06-10 | €1,24 | +2,92 % | €1,22 | €1,32 | €1,22 | 41,96K |
| 2026-06-09 | €1,20 | +0,84 % | €1,21 | €1,23 | €1,20 | 6,53K |
| 2026-06-08 | €1,19 | -3,25 % | €1,24 | €1,24 | €1,19 | 5,78K |
| 2026-06-05 | €1,23 | -1,20 % | €1,25 | €1,27 | €1,23 | 10,31K |
| 2026-06-04 | €1,25 | +3,75 % | €1,20 | €1,27 | €1,17 | 27,51K |
| 2026-06-03 | €1,20 | +1,69 % | €1,18 | €1,20 | €1,18 | 4,09K |
| 2026-06-02 | €1,18 | -5,60 % | €1,25 | €1,26 | €1,16 | 40,15K |
| 2026-06-01 | €1,25 | -3,85 % | €1,33 | €1,36 | €1,20 | 58,14K |
| 2026-05-29 | €1,30 | -6,47 % | €1,41 | €1,41 | €1,27 | 46,54K |
| 2026-05-28 | €1,39 | +13,93 % | €1,25 | €1,44 | €1,23 | 117,50K |