ENCE Energia y Celulosa SA ENC
BME · Spanien · Prozessindustrie
€2,22-0,06 (-2,63 %)
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 | €2,22 | -2,63 % | €2,27 | €2,27 | €2,22 | 308,84K |
| 2026-09-30 | €2,28 | -1,55 % | €2,33 | €2,35 | €2,28 | 245,56K |
| 2026-09-29 | €2,32 | -2,03 % | €2,36 | €2,40 | €2,32 | 300,77K |
| 2026-09-28 | €2,37 | -2,15 % | €2,46 | €2,46 | €2,37 | 359,42K |
| 2026-09-25 | €2,42 | -0,41 % | €2,41 | €2,46 | €2,41 | 122,12K |
| 2026-09-24 | €2,43 | -1,54 % | €2,43 | €2,48 | €2,43 | 80,19K |
| 2026-09-23 | €2,47 | +0,08 % | €2,47 | €2,48 | €2,44 | 84,12K |
| 2026-09-22 | €2,47 | +1,65 % | €2,42 | €2,48 | €2,42 | 211,50K |
| 2026-09-21 | €2,43 | -0,82 % | €2,44 | €2,48 | €2,42 | 176,85K |
| 2026-09-18 | €2,45 | -0,16 % | €2,44 | €2,48 | €2,43 | 283,04K |
| 2026-09-17 | €2,45 | +0,66 % | €2,43 | €2,46 | €2,43 | 89,25K |
| 2026-09-16 | €2,43 | -0,81 % | €2,45 | €2,47 | €2,40 | 183,19K |
| 2026-09-15 | €2,45 | +0,82 % | €2,43 | €2,47 | €2,43 | 162,30K |
| 2026-09-14 | €2,43 | -1,62 % | €2,46 | €2,48 | €2,43 | 186,08K |
| 2026-09-11 | €2,47 | -0,64 % | €2,48 | €2,49 | €2,47 | 141,41K |
| 2026-09-10 | €2,49 | -0,72 % | €2,52 | €2,53 | €2,48 | 195,77K |
| 2026-09-09 | €2,51 | -0,16 % | €2,53 | €2,54 | €2,50 | 193,54K |
| 2026-09-08 | €2,51 | +0,24 % | €2,50 | €2,52 | €2,50 | 118,82K |
| 2026-09-07 | €2,51 | -1,10 % | €2,52 | €2,54 | €2,51 | 141,44K |
| 2026-09-04 | €2,53 | +0,72 % | €2,53 | €2,55 | €2,51 | 83,33K |
| 2026-09-03 | €2,52 | -0,94 % | €2,58 | €2,58 | €2,52 | 105,79K |
| 2026-09-02 | €2,54 | +0,47 % | €2,52 | €2,55 | €2,50 | 236,33K |
| 2026-09-01 | €2,53 | -0,39 % | €2,53 | €2,55 | €2,51 | 196,25K |
| 2026-08-31 | €2,54 | -1,32 % | €2,58 | €2,59 | €2,53 | 246,28K |
| 2026-08-28 | €2,57 | +0,47 % | €2,55 | €2,60 | €2,55 | 358,88K |
| 2026-08-27 | €2,56 | +1,27 % | €2,52 | €2,56 | €2,52 | 138,78K |
| 2026-08-26 | €2,53 | -0,55 % | €2,52 | €2,55 | €2,52 | 103,52K |
| 2026-08-25 | €2,54 | +0,55 % | €2,53 | €2,55 | €2,52 | 92,08K |
| 2026-08-24 | €2,53 | -0,16 % | €2,52 | €2,54 | €2,52 | 65,44K |
| 2026-08-21 | €2,53 | +0,48 % | €2,57 | €2,57 | €2,51 | 104,69K |
| 2026-08-20 | €2,52 | -0,08 % | €2,52 | €2,54 | €2,51 | 326,39K |
| 2026-08-19 | €2,52 | -0,55 % | €2,61 | €2,61 | €2,51 | 155,04K |
| 2026-08-18 | €2,54 | -1,09 % | €2,56 | €2,57 | €2,53 | 209,94K |
| 2026-08-17 | €2,56 | -0,70 % | €2,58 | €2,59 | €2,56 | 122,73K |
| 2026-08-14 | €2,58 | -0,15 % | €2,59 | €2,60 | €2,58 | 70,03K |
| 2026-08-13 | €2,59 | +0,23 % | €2,61 | €2,62 | €2,59 | 102,91K |
| 2026-08-12 | €2,58 | -0,15 % | €2,61 | €2,62 | €2,57 | 329,06K |
| 2026-08-11 | €2,58 | -0,15 % | €2,59 | €2,61 | €2,57 | 186,90K |
| 2026-08-10 | €2,59 | -0,23 % | €2,60 | €2,63 | €2,58 | 176,30K |
| 2026-08-07 | €2,59 | -1,14 % | €2,61 | €2,62 | €2,59 | 121,40K |
| 2026-08-06 | €2,62 | +0,69 % | €2,63 | €2,66 | €2,62 | 353,61K |
| 2026-08-05 | €2,61 | +0,31 % | €2,60 | €2,63 | €2,59 | 253,16K |
| 2026-08-04 | €2,60 | +0,93 % | €2,58 | €2,62 | €2,58 | 353,41K |
| 2026-08-03 | €2,57 | +0,16 % | €2,57 | €2,61 | €2,57 | 223,35K |
| 2026-07-31 | €2,57 | -0,85 % | €2,60 | €2,61 | €2,55 | 303,30K |
| 2026-07-30 | €2,59 | +0,08 % | €2,60 | €2,62 | €2,58 | 231,83K |
| 2026-07-29 | €2,59 | -1,52 % | €2,61 | €2,63 | €2,58 | 245,85K |
| 2026-07-28 | €2,63 | +3,95 % | €2,55 | €2,63 | €2,53 | 357,11K |
| 2026-07-27 | €2,53 | -1,33 % | €2,58 | €2,60 | €2,51 | 555,39K |
| 2026-07-24 | €2,56 | -4,26 % | €2,69 | €2,72 | €2,56 | 607,54K |
| 2026-07-23 | €2,68 | +0,75 % | €2,66 | €2,75 | €2,65 | 1,22M |
| 2026-07-22 | €2,66 | +8,93 % | €2,41 | €2,66 | €2,40 | 1,97M |
| 2026-07-21 | €2,44 | +1,41 % | €2,43 | €2,45 | €2,41 | 307,75K |
| 2026-07-20 | €2,41 | +0,50 % | €2,39 | €2,43 | €2,38 | 167,70K |
| 2026-07-17 | €2,39 | +0,42 % | €2,35 | €2,41 | €2,35 | 180,51K |
| 2026-07-16 | €2,38 | +0,42 % | €2,38 | €2,39 | €2,36 | 164,37K |
| 2026-07-15 | €2,37 | 0,00 % | €2,40 | €2,40 | €2,35 | 217,64K |
| 2026-07-14 | €2,37 | -1,49 % | €2,39 | €2,40 | €2,35 | 349,17K |
| 2026-07-13 | €2,41 | -0,58 % | €2,42 | €2,45 | €2,37 | 293,79K |
| 2026-07-10 | €2,42 | +0,33 % | €2,42 | €2,44 | €2,40 | 294,57K |
| 2026-07-09 | €2,42 | +2,98 % | €2,36 | €2,43 | €2,35 | 404,60K |
| 2026-07-08 | €2,35 | -0,68 % | €2,36 | €2,38 | €2,35 | 251,14K |
| 2026-07-07 | €2,36 | -0,08 % | €2,38 | €2,38 | €2,35 | 150,69K |
| 2026-07-06 | €2,36 | -0,17 % | €2,38 | €2,39 | €2,35 | 387,40K |
| 2026-07-03 | €2,37 | +1,63 % | €2,33 | €2,39 | €2,33 | 356,47K |
| 2026-07-02 | €2,33 | +2,28 % | €2,28 | €2,35 | €2,28 | 198,12K |
| 2026-07-01 | €2,28 | -0,61 % | €2,30 | €2,30 | €2,25 | 326,44K |
| 2026-06-30 | €2,29 | +0,17 % | €2,28 | €2,32 | €2,28 | 115,66K |
| 2026-06-29 | €2,29 | -0,44 % | €2,31 | €2,32 | €2,29 | 138,58K |
| 2026-06-26 | €2,30 | -0,61 % | €2,30 | €2,31 | €2,29 | 193,90K |
| 2026-06-25 | €2,31 | +0,96 % | €2,28 | €2,33 | €2,28 | 163,25K |
| 2026-06-24 | €2,29 | +0,44 % | €2,28 | €2,29 | €2,28 | 164,53K |
| 2026-06-23 | €2,28 | -1,81 % | €2,31 | €2,32 | €2,28 | 289,18K |
| 2026-06-22 | €2,32 | -1,69 % | €2,35 | €2,36 | €2,31 | 309,03K |
| 2026-06-19 | €2,36 | -0,42 % | €2,37 | €2,39 | €2,36 | 188,89K |
| 2026-06-18 | €2,37 | +0,34 % | €2,38 | €2,38 | €2,34 | 272,07K |
| 2026-06-17 | €2,36 | -0,84 % | €2,38 | €2,39 | €2,34 | 346,18K |
| 2026-06-16 | €2,38 | -1,00 % | €2,40 | €2,41 | €2,38 | 362,38K |
| 2026-06-15 | €2,41 | -1,07 % | €2,45 | €2,48 | €2,41 | 230,50K |
| 2026-06-12 | €2,43 | +1,00 % | €2,44 | €2,45 | €2,39 | 332,11K |
| 2026-06-11 | €2,41 | -0,41 % | €2,42 | €2,44 | €2,41 | 138,05K |
| 2026-06-10 | €2,42 | -0,58 % | €2,45 | €2,46 | €2,42 | 175,35K |
| 2026-06-09 | €2,43 | -2,41 % | €2,49 | €2,51 | €2,43 | 246,15K |
| 2026-06-08 | €2,49 | -0,24 % | €2,50 | €2,53 | €2,48 | 356,88K |
| 2026-06-05 | €2,50 | +0,32 % | €2,50 | €2,52 | €2,48 | 277,28K |
| 2026-06-04 | €2,49 | +0,24 % | €2,47 | €2,52 | €2,46 | 231,63K |
| 2026-06-03 | €2,49 | +0,81 % | €2,47 | €2,49 | €2,46 | 335,33K |
| 2026-06-02 | €2,47 | +0,49 % | €2,46 | €2,49 | €2,45 | 274,12K |
| 2026-06-01 | €2,45 | +0,99 % | €2,44 | €2,46 | €2,43 | 246,24K |
| 2026-05-29 | €2,43 | -0,16 % | €2,44 | €2,47 | €2,43 | 427,32K |