Cenergy Holdings SA CENER
EURONEXT · Belgien · Produzierendes Gewerbe
€23,52-0,32 (-1,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,52 | -1,34 % | €23,88 | €24,28 | €23,70 | 8,08K |
| 2026-09-30 | €23,84 | 0,00 % | €24,06 | €24,48 | €23,78 | 10,42K |
| 2026-09-29 | €23,84 | -0,67 % | €24,68 | €24,96 | €23,82 | 11,28K |
| 2026-09-28 | €24,00 | +3,90 % | €23,10 | €24,64 | €22,80 | 18,15K |
| 2026-09-25 | €23,10 | +1,94 % | €22,98 | €23,50 | €22,98 | 6,38K |
| 2026-09-24 | €22,66 | -1,22 % | €23,36 | €23,36 | €22,48 | 7,18K |
| 2026-09-23 | €22,94 | -0,95 % | €23,48 | €23,56 | €22,84 | 10,37K |
| 2026-09-22 | €23,16 | +0,70 % | €23,20 | €23,26 | €22,90 | 5,66K |
| 2026-09-21 | €23,00 | +4,45 % | €22,06 | €23,50 | €22,06 | 11,65K |
| 2026-09-18 | €22,02 | +1,47 % | €21,80 | €22,38 | €21,64 | 7,30K |
| 2026-09-17 | €21,70 | -1,18 % | €22,20 | €22,46 | €21,70 | 22,84K |
| 2026-09-16 | €21,96 | -0,27 % | €22,36 | €22,36 | €21,96 | 7,63K |
| 2026-09-15 | €22,02 | -0,36 % | €22,50 | €22,50 | €21,74 | 5,85K |
| 2026-09-14 | €22,10 | -5,39 % | €23,50 | €23,50 | €21,78 | 23,26K |
| 2026-09-11 | €23,36 | +2,37 % | €23,20 | €23,66 | €23,06 | 6,65K |
| 2026-09-10 | €22,82 | -3,79 % | €24,00 | €24,00 | €22,80 | 9,90K |
| 2026-09-09 | €23,72 | +2,15 % | €23,32 | €24,00 | €23,30 | 5,71K |
| 2026-09-08 | €23,22 | -1,69 % | €23,74 | €23,74 | €23,22 | 4,69K |
| 2026-09-07 | €23,62 | +2,87 % | €23,30 | €23,86 | €23,02 | 4,62K |
| 2026-09-04 | €22,96 | -0,61 % | €23,20 | €23,56 | €22,76 | 7,25K |
| 2026-09-03 | €23,10 | +4,62 % | €22,36 | €23,20 | €22,08 | 10,51K |
| 2026-09-02 | €22,08 | -1,60 % | €22,74 | €22,74 | €21,74 | 14,26K |
| 2026-09-01 | €22,44 | -2,09 % | €22,70 | €22,96 | €22,14 | 10,65K |
| 2026-08-31 | €22,92 | +0,79 % | €22,64 | €23,04 | €22,64 | 22,63K |
| 2026-08-28 | €22,74 | -0,09 % | €23,18 | €23,26 | €22,60 | 19,92K |
| 2026-08-27 | €22,76 | -1,04 % | €23,12 | €23,78 | €22,76 | 21,52K |
| 2026-08-26 | €23,00 | +0,79 % | €22,78 | €23,10 | €22,58 | 11,78K |
| 2026-08-25 | €22,82 | +4,58 % | €22,02 | €23,10 | €21,74 | 26,42K |
| 2026-08-24 | €21,82 | -1,00 % | €22,40 | €22,40 | €21,70 | 11,87K |
| 2026-08-21 | €22,04 | -0,09 % | €22,00 | €22,70 | €21,68 | 14,12K |
| 2026-08-20 | €22,06 | -0,18 % | €23,00 | €23,00 | €21,80 | 17,84K |
| 2026-08-19 | €22,10 | -2,21 % | €23,00 | €23,00 | €21,80 | 10,57K |
| 2026-08-18 | €22,60 | -3,34 % | €23,10 | €23,20 | €22,56 | 30,18K |
| 2026-08-17 | €23,38 | +0,86 % | €23,34 | €23,38 | €22,80 | 7,31K |
| 2026-08-14 | €23,18 | +1,05 % | €23,40 | €23,64 | €23,00 | 10,96K |
| 2026-08-13 | €22,94 | +2,78 % | €23,26 | €23,26 | €22,56 | 8,18K |
| 2026-08-12 | €22,32 | +2,01 % | €21,70 | €23,10 | €21,70 | 24,39K |
| 2026-08-11 | €21,88 | +1,39 % | €22,00 | €22,16 | €21,46 | 12,81K |
| 2026-08-10 | €21,58 | -7,14 % | €23,10 | €23,44 | €21,54 | 41,60K |
| 2026-08-07 | €23,24 | +0,52 % | €23,36 | €23,36 | €22,70 | 6,47K |
| 2026-08-06 | €23,12 | +3,77 % | €22,20 | €23,34 | €21,90 | 10,79K |
| 2026-08-05 | €22,28 | -3,88 % | €23,46 | €23,60 | €22,18 | 11,64K |
| 2026-08-04 | €23,18 | +4,98 % | €22,38 | €23,18 | €22,18 | 15,65K |
| 2026-08-03 | €22,08 | +1,56 % | €21,46 | €22,22 | €21,26 | 13,75K |
| 2026-07-31 | €21,74 | +2,45 % | €21,48 | €22,10 | €21,20 | 21,27K |
| 2026-07-30 | €21,22 | +1,34 % | €20,94 | €21,50 | €20,72 | 5,71K |
| 2026-07-29 | €20,94 | +2,45 % | €20,52 | €21,24 | €20,40 | 6,38K |
| 2026-07-28 | €20,44 | -1,54 % | €20,54 | €20,86 | €20,10 | 19,87K |
| 2026-07-27 | €20,76 | -1,05 % | €21,28 | €21,62 | €20,48 | 10,69K |
| 2026-07-24 | €20,98 | -2,60 % | €21,32 | €21,72 | €20,80 | 3,75K |
| 2026-07-23 | €21,54 | -0,09 % | €21,00 | €21,54 | €20,94 | 8,52K |
| 2026-07-22 | €21,56 | +1,41 % | €21,26 | €22,06 | €20,90 | 23,86K |
| 2026-07-21 | €21,26 | +4,52 % | €20,58 | €21,26 | €20,34 | 11,48K |
| 2026-07-20 | €20,34 | +1,50 % | €19,68 | €20,68 | €19,68 | 7,82K |
| 2026-07-17 | €20,04 | -2,53 % | €20,32 | €20,66 | €19,67 | 16,89K |
| 2026-07-16 | €20,56 | +0,19 % | €20,90 | €20,90 | €20,28 | 9,18K |
| 2026-07-15 | €20,52 | -2,56 % | €21,14 | €21,16 | €20,50 | 29,55K |
| 2026-07-14 | €21,06 | -2,05 % | €21,76 | €21,76 | €20,74 | 27,04K |
| 2026-07-13 | €21,50 | -1,47 % | €21,96 | €22,04 | €21,36 | 11,24K |
| 2026-07-10 | €21,82 | -0,46 % | €21,70 | €22,24 | €21,70 | 4,41K |
| 2026-07-09 | €21,92 | -0,27 % | €22,06 | €22,12 | €21,62 | 6,66K |
| 2026-07-08 | €21,98 | -4,77 % | €22,80 | €23,04 | €21,76 | 17,11K |
| 2026-07-07 | €23,08 | -3,03 % | €23,66 | €23,68 | €22,98 | 13,54K |
| 2026-07-06 | €23,80 | +3,48 % | €22,90 | €24,10 | €22,64 | 22,61K |
| 2026-07-03 | €23,00 | +3,88 % | €22,16 | €23,14 | €22,16 | 15,61K |
| 2026-07-02 | €22,14 | +1,00 % | €21,64 | €22,86 | €21,34 | 29,38K |
| 2026-07-01 | €21,92 | -4,86 % | €22,68 | €23,02 | €21,50 | 31,96K |
| 2026-06-30 | €23,04 | -0,60 % | €23,36 | €23,52 | €22,52 | 19,62K |
| 2026-06-29 | €23,18 | -0,52 % | €23,28 | €23,70 | €23,12 | 6,96K |
| 2026-06-26 | €23,30 | -3,80 % | €24,10 | €24,28 | €23,20 | 18,24K |
| 2026-06-25 | €24,22 | -0,41 % | €24,56 | €25,10 | €24,10 | 31,14K |
| 2026-06-24 | €24,32 | -2,72 % | €25,00 | €25,00 | €24,00 | 26,72K |
| 2026-06-23 | €25,00 | -5,87 % | €25,30 | €26,60 | €24,10 | 104,74K |
| 2026-06-22 | €26,56 | +2,63 % | €25,62 | €26,84 | €25,62 | 16,68K |
| 2026-06-19 | €25,88 | +3,60 % | €24,80 | €25,88 | €24,38 | 15,79K |
| 2026-06-18 | €24,98 | +5,22 % | €23,50 | €25,30 | €23,44 | 15,62K |
| 2026-06-17 | €23,74 | -3,02 % | €24,50 | €24,70 | €23,50 | 14,90K |
| 2026-06-16 | €24,48 | +1,16 % | €24,60 | €25,00 | €24,20 | 10,56K |
| 2026-06-15 | €24,20 | +0,41 % | €25,02 | €25,60 | €24,00 | 16,21K |
| 2026-06-12 | €24,10 | -0,66 % | €24,26 | €24,84 | €23,70 | 8,30K |
| 2026-06-11 | €24,26 | +4,03 % | €23,68 | €24,56 | €23,68 | 17,85K |
| 2026-06-10 | €23,32 | -0,17 % | €23,00 | €24,24 | €22,68 | 20,33K |
| 2026-06-09 | €23,36 | -5,73 % | €24,82 | €25,00 | €23,16 | 18,58K |
| 2026-06-08 | €24,78 | -1,12 % | €24,72 | €25,60 | €24,00 | 36,04K |
| 2026-06-05 | €25,06 | +0,32 % | €25,30 | €25,74 | €24,68 | 13,88K |
| 2026-06-04 | €24,98 | +1,96 % | €24,56 | €25,28 | €23,80 | 19,65K |
| 2026-06-03 | €24,50 | -2,00 % | €25,30 | €25,78 | €24,38 | 53,68K |
| 2026-06-02 | €25,00 | -10,07 % | €27,70 | €27,70 | €24,94 | 52,16K |
| 2026-06-01 | €27,80 | +8,85 % | €26,20 | €28,20 | €26,16 | 35,27K |
| 2026-05-29 | €25,54 | -2,74 % | €26,48 | €26,74 | €25,48 | 37,06K |