Energisme SA ALNRG
EURONEXT · Frankreich · Technologiedienstleistungen
€3,99+0,19 (+4,87 %)
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 | €3,80 | -1,30 % | €3,80 | €3,81 | €3,80 | 45 |
| 2026-09-29 | €3,85 | -3,75 % | €4,04 | €4,04 | €3,85 | 1,23K |
| 2026-09-28 | €4,00 | +2,56 % | €3,80 | €4,00 | €3,80 | 2,42K |
| 2026-09-25 | €3,90 | +2,63 % | €3,97 | €3,97 | €3,80 | 2,41K |
| 2026-09-24 | €3,80 | -1,55 % | €3,80 | €3,98 | €3,80 | 1,28K |
| 2026-09-23 | €3,86 | +1,58 % | €3,80 | €4,01 | €3,62 | 8,75K |
| 2026-09-22 | €3,80 | -1,30 % | €3,70 | €3,85 | €3,60 | 2,67K |
| 2026-09-21 | €3,85 | +10,00 % | €3,70 | €3,85 | €3,48 | 10,07K |
| 2026-09-18 | €3,50 | +15,89 % | €3,50 | €3,50 | €3,50 | 825 |
| 2026-09-17 | €3,02 | -0,66 % | €3,04 | €3,04 | €3,02 | 118 |
| 2026-09-16 | €3,04 | -5,31 % | €3,08 | €3,10 | €2,78 | 8,09K |
| 2026-09-15 | €3,21 | -8,27 % | €3,53 | €3,85 | €3,21 | 2,74K |
| 2026-09-14 | €3,50 | -7,89 % | €3,90 | €3,92 | €3,50 | 3,00K |
| 2026-09-11 | €3,80 | -7,32 % | €4,10 | €4,10 | €3,80 | 2,56K |
| 2026-09-10 | €4,10 | +7,89 % | €4,00 | €4,20 | €3,70 | 824 |
| 2026-09-09 | €3,80 | -5,00 % | €4,00 | €4,20 | €3,80 | 732 |
| 2026-09-08 | €4,00 | -4,76 % | €4,20 | €4,20 | €4,00 | 362 |
| 2026-09-07 | €4,20 | +5,00 % | €4,00 | €4,20 | €4,00 | 1,64K |
| 2026-09-04 | €4,00 | 0,00 % | €4,20 | €4,20 | €4,00 | 80 |
| 2026-09-03 | €4,00 | -4,76 % | €4,20 | €4,20 | €4,00 | 1,52K |
| 2026-09-02 | €4,20 | +5,00 % | €4,00 | €4,20 | €3,80 | 1,94K |
| 2026-09-01 | €4,00 | 0,00 % | €4,20 | €4,20 | €4,00 | 4,25K |
| 2026-08-31 | €4,00 | +11,11 % | €3,60 | €4,20 | €3,40 | 8,68K |
| 2026-08-28 | €3,60 | -5,26 % | €3,60 | €3,60 | €3,60 | 4,03K |
| 2026-08-27 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,60 | 37 |
| 2026-08-26 | €3,80 | 0,00 % | €3,60 | €3,80 | €3,60 | 1,26K |
| 2026-08-25 | €3,80 | 0,00 % | €4,00 | €4,00 | €3,60 | 1,04K |
| 2026-08-24 | €3,80 | -5,00 % | €3,80 | €4,00 | €3,80 | 1,60K |
| 2026-08-21 | €4,00 | +5,26 % | €3,80 | €4,00 | €3,60 | 1,94K |
| 2026-08-20 | €3,80 | 0,00 % | €4,00 | €4,00 | €3,60 | 6,48K |
| 2026-08-19 | €3,80 | 0,00 % | €4,00 | €4,00 | €3,40 | 7,85K |
| 2026-08-18 | €3,80 | -5,00 % | €4,20 | €4,20 | €3,80 | 7,25K |
| 2026-08-17 | €4,00 | -9,09 % | €4,00 | €4,40 | €4,00 | 2,77K |
| 2026-08-14 | €4,40 | 0,00 % | €4,00 | €4,40 | €4,00 | 1,02K |
| 2026-08-13 | €4,40 | +4,76 % | €4,40 | €4,40 | €4,20 | 1,46K |
| 2026-08-12 | €4,20 | -4,55 % | €4,20 | €4,40 | €4,00 | 3,24K |
| 2026-08-11 | €4,40 | +4,76 % | €4,20 | €4,40 | €4,20 | 1,08K |
| 2026-08-10 | €4,20 | 0,00 % | €4,20 | €4,40 | €4,20 | 2,00K |
| 2026-08-07 | €4,20 | -4,55 % | €4,40 | €4,40 | €4,20 | 1,48K |
| 2026-08-06 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,20 | 3,41K |
| 2026-08-05 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,20 | 967 |
| 2026-08-04 | €4,40 | +4,76 % | €4,40 | €4,60 | €4,20 | 1,63K |
| 2026-08-03 | €4,20 | -8,70 % | €4,40 | €4,40 | €4,20 | 1,48K |
| 2026-07-31 | €4,60 | 0,00 % | €4,40 | €4,60 | €4,40 | 280 |
| 2026-07-30 | €4,60 | +4,55 % | €4,20 | €4,60 | €4,20 | 601 |
| 2026-07-29 | €4,40 | 0,00 % | €4,60 | €4,60 | €4,20 | 1,45K |
| 2026-07-28 | €4,40 | 0,00 % | €4,60 | €4,60 | €4,40 | 1,09K |
| 2026-07-27 | €4,40 | 0,00 % | €4,60 | €4,60 | €4,20 | 904 |
| 2026-07-24 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,20 | 985 |
| 2026-07-23 | €4,40 | 0,00 % | €4,20 | €4,40 | €4,20 | 45 |
| 2026-07-22 | €4,40 | 0,00 % | €4,20 | €4,40 | €4,20 | 1,20K |
| 2026-07-21 | €4,40 | 0,00 % | €4,20 | €4,40 | €4,20 | 4,40K |
| 2026-07-20 | €4,40 | -4,35 % | €4,40 | €4,80 | €4,40 | 1,05K |
| 2026-07-17 | €4,60 | -4,17 % | €4,80 | €4,80 | €4,60 | 464 |
| 2026-07-16 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,60 | 387 |
| 2026-07-15 | €4,80 | 0,00 % | €4,60 | €4,80 | €4,60 | 627 |
| 2026-07-14 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,60 | 24 |
| 2026-07-13 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,60 | 69 |
| 2026-07-10 | €4,80 | 0,00 % | €4,60 | €4,80 | €4,60 | 473 |
| 2026-07-09 | €4,80 | 0,00 % | €5,00 | €5,00 | €4,80 | 3,49K |
| 2026-07-08 | €4,80 | +4,35 % | €5,00 | €5,00 | €4,80 | 463 |
| 2026-07-07 | €4,60 | -8,00 % | €5,00 | €5,00 | €4,60 | 1,61K |
| 2026-07-06 | €5,00 | +4,17 % | €4,80 | €5,00 | €4,60 | 3,34K |
| 2026-07-03 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,60 | 988 |
| 2026-07-02 | €4,80 | +4,35 % | €4,60 | €4,80 | €4,40 | 1,44K |
| 2026-07-01 | €4,60 | +4,55 % | €4,20 | €4,60 | €4,20 | 1,86K |
| 2026-06-30 | €4,40 | -4,35 % | €4,80 | €4,80 | €4,00 | 9,85K |
| 2026-06-29 | €4,60 | -4,17 % | €4,80 | €4,80 | €4,60 | 1,07K |
| 2026-06-26 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,60 | 556 |
| 2026-06-25 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,60 | 7,09K |
| 2026-06-24 | €4,80 | -4,00 % | €5,00 | €5,00 | €4,60 | 11,57K |
| 2026-06-23 | €5,00 | 0,00 % | €5,00 | €5,00 | €5,00 | 501 |
| 2026-06-22 | €5,00 | -3,85 % | €5,00 | €5,20 | €4,80 | 5,01K |
| 2026-06-19 | €5,20 | 0,00 % | €5,00 | €5,20 | €5,00 | 1,41K |
| 2026-06-18 | €5,20 | 0,00 % | €5,20 | €5,20 | €5,00 | 3,22K |
| 2026-06-17 | €5,20 | 0,00 % | €5,20 | €5,20 | €5,20 | 640 |
| 2026-06-16 | €5,20 | 0,00 % | €5,20 | €5,40 | €5,00 | 2,89K |
| 2026-06-15 | €5,20 | 0,00 % | €5,40 | €5,40 | €5,20 | 1,89K |
| 2026-06-12 | €5,20 | -3,70 % | €5,00 | €5,40 | €5,00 | 3,14K |
| 2026-06-11 | €5,40 | +3,85 % | €5,20 | €5,40 | €5,20 | 285 |
| 2026-06-10 | €5,20 | -3,70 % | €5,40 | €5,40 | €5,00 | 3,91K |
| 2026-06-09 | €5,40 | +3,85 % | €5,20 | €5,40 | €5,20 | 4,47K |
| 2026-06-08 | €5,20 | 0,00 % | €5,20 | €5,40 | €5,20 | 5,71K |
| 2026-06-05 | €5,20 | 0,00 % | €5,40 | €5,60 | €5,20 | 28,98K |
| 2026-06-04 | €5,20 | -3,70 % | €5,40 | €5,40 | €5,20 | 6,02K |
| 2026-06-03 | €5,40 | +3,85 % | €5,40 | €5,40 | €5,20 | 6,15K |
| 2026-06-02 | €5,20 | -3,70 % | €5,60 | €5,60 | €5,20 | 8,98K |
| 2026-06-01 | €5,40 | -3,57 % | €5,40 | €5,60 | €5,40 | 6,89K |
| 2026-05-29 | €5,60 | -6,67 % | €6,20 | €6,20 | €5,40 | 17,56K |
| 2026-05-28 | €6,00 | 0,00 % | €6,20 | €6,40 | €6,00 | 21,35K |