Endurance Motive SA END
BME · Spanien · Elektronische Technologie
€3,20-0,02 (-0,62 %)
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 | €3,20 | -0,62 % | €3,22 | €3,22 | €3,20 | 500 |
| 2026-09-30 | €3,22 | -2,72 % | €3,21 | €3,29 | €3,21 | 5,08K |
| 2026-09-29 | €3,31 | +1,22 % | €3,25 | €3,31 | €3,17 | 16,51K |
| 2026-09-28 | €3,27 | -1,51 % | €3,34 | €3,34 | €3,17 | 7,78K |
| 2026-09-25 | €3,32 | +0,61 % | €3,34 | €3,34 | €3,23 | 3,72K |
| 2026-09-24 | €3,30 | +0,61 % | €3,24 | €3,35 | €3,23 | 1,26K |
| 2026-09-23 | €3,28 | -3,24 % | €3,28 | €3,38 | €3,28 | 3,90K |
| 2026-09-22 | €3,39 | +2,42 % | €3,27 | €3,39 | €3,27 | 718 |
| 2026-09-21 | €3,31 | -2,93 % | €3,41 | €3,41 | €3,29 | 3,52K |
| 2026-09-18 | €3,41 | +2,40 % | €3,33 | €3,41 | €3,31 | 1,80K |
| 2026-09-17 | €3,33 | -0,30 % | €3,35 | €3,41 | €3,33 | 3,48K |
| 2026-09-16 | €3,34 | +1,52 % | €3,40 | €3,41 | €3,31 | 15,48K |
| 2026-09-15 | €3,29 | +0,61 % | €3,36 | €3,44 | €3,29 | 2,74K |
| 2026-09-14 | €3,27 | -2,10 % | €3,43 | €3,43 | €3,26 | 1,42K |
| 2026-09-11 | €3,34 | -3,19 % | €3,52 | €3,52 | €3,34 | 8,80K |
| 2026-09-10 | €3,45 | +0,88 % | €3,59 | €3,60 | €3,44 | 48,92K |
| 2026-09-09 | €3,42 | 0,00 % | €3,49 | €3,49 | €3,33 | 8,32K |
| 2026-09-08 | €3,42 | +0,88 % | €3,32 | €3,54 | €3,31 | 17,08K |
| 2026-09-07 | €3,39 | -1,74 % | €3,48 | €3,53 | €3,28 | 14,11K |
| 2026-09-04 | €3,45 | +2,07 % | €3,38 | €3,48 | €3,31 | 9,15K |
| 2026-09-03 | €3,38 | +1,81 % | €3,32 | €3,38 | €3,24 | 6,23K |
| 2026-09-02 | €3,32 | +1,53 % | €3,22 | €3,41 | €3,15 | 42,85K |
| 2026-09-01 | €3,27 | -1,80 % | €3,37 | €3,38 | €3,22 | 12,29K |
| 2026-08-31 | €3,33 | +2,46 % | €3,31 | €3,34 | €3,22 | 10,86K |
| 2026-08-28 | €3,25 | 0,00 % | €3,25 | €3,28 | €3,25 | 3,98K |
| 2026-08-27 | €3,25 | 0,00 % | €3,31 | €3,31 | €3,25 | 582 |
| 2026-08-26 | €3,25 | +1,25 % | €3,23 | €3,28 | €3,23 | 3,82K |
| 2026-08-25 | €3,21 | -3,60 % | €3,30 | €3,30 | €3,21 | 11,99K |
| 2026-08-24 | €3,33 | +0,60 % | €3,31 | €3,34 | €3,23 | 646 |
| 2026-08-21 | €3,31 | -2,65 % | €3,47 | €3,47 | €3,15 | 43,79K |
| 2026-08-20 | €3,40 | -1,73 % | €3,49 | €3,55 | €3,40 | 25,02K |
| 2026-08-19 | €3,46 | -1,14 % | €3,50 | €3,50 | €3,40 | 9,44K |
| 2026-08-18 | €3,50 | +2,94 % | €3,40 | €3,50 | €3,40 | 7,92K |
| 2026-08-17 | €3,40 | -1,45 % | €3,41 | €3,49 | €3,40 | 6,16K |
| 2026-08-14 | €3,45 | 0,00 % | €3,45 | €3,47 | €3,40 | 7,79K |
| 2026-08-13 | €3,45 | +1,47 % | €3,44 | €3,45 | €3,38 | 10,26K |
| 2026-08-12 | €3,40 | -1,45 % | €3,45 | €3,45 | €3,37 | 7,27K |
| 2026-08-11 | €3,45 | +0,29 % | €3,45 | €3,45 | €3,29 | 10,28K |
| 2026-08-10 | €3,44 | +0,29 % | €3,37 | €3,44 | €3,29 | 9,18K |
| 2026-08-07 | €3,43 | -0,29 % | €3,43 | €3,47 | €3,40 | 7,76K |
| 2026-08-06 | €3,44 | +3,30 % | €3,32 | €3,44 | €3,30 | 2,28K |
| 2026-08-05 | €3,33 | -2,92 % | €3,35 | €3,46 | €3,22 | 26,05K |
| 2026-08-04 | €3,43 | +2,39 % | €3,44 | €3,47 | €3,31 | 6,22K |
| 2026-08-03 | €3,35 | -2,33 % | €3,45 | €3,50 | €3,21 | 41,22K |
| 2026-07-31 | €3,43 | -0,58 % | €3,36 | €3,54 | €3,34 | 36,09K |
| 2026-07-30 | €3,45 | 0,00 % | €3,30 | €3,62 | €3,26 | 131,49K |
| 2026-07-29 | €3,45 | +7,81 % | €3,21 | €3,48 | €3,21 | 21,66K |
| 2026-07-28 | €3,20 | -2,74 % | €3,15 | €3,30 | €3,10 | 32,79K |
| 2026-07-27 | €3,29 | 0,00 % | €3,29 | €3,34 | €3,15 | 8,74K |
| 2026-07-24 | €3,29 | +3,46 % | €3,15 | €3,30 | €3,12 | 5,66K |
| 2026-07-23 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 410 |
| 2026-07-22 | €3,18 | +1,27 % | €3,07 | €3,18 | €3,07 | 1,41K |
| 2026-07-21 | €3,14 | -1,57 % | €3,06 | €3,16 | €3,06 | 4,32K |
| 2026-07-20 | €3,19 | 0,00 % | €3,19 | €3,19 | €3,19 | 0 |
| 2026-07-17 | €3,19 | +2,24 % | €3,12 | €3,19 | €3,06 | 3,21K |
| 2026-07-16 | €3,12 | -2,19 % | €3,10 | €3,19 | €3,01 | 953 |
| 2026-07-15 | €3,19 | 0,00 % | €3,19 | €3,19 | €3,19 | 0 |
| 2026-07-14 | €3,19 | +3,24 % | €3,22 | €3,24 | €3,05 | 2,11K |
| 2026-07-13 | €3,09 | -1,90 % | €3,23 | €3,23 | €2,92 | 13,14K |
| 2026-07-10 | €3,15 | -1,56 % | €3,28 | €3,30 | €3,15 | 2,15K |
| 2026-07-09 | €3,20 | +2,24 % | €3,05 | €3,33 | €3,05 | 10,81K |
| 2026-07-08 | €3,13 | -5,15 % | €3,26 | €3,29 | €3,13 | 9,79K |
| 2026-07-07 | €3,30 | -5,17 % | €3,40 | €3,48 | €3,30 | 24,00K |
| 2026-07-06 | €3,48 | +0,87 % | €3,49 | €3,50 | €3,31 | 86,81K |
| 2026-07-03 | €3,45 | +17,75 % | €2,90 | €3,50 | €2,90 | 70,26K |
| 2026-07-02 | €2,93 | -2,01 % | €2,99 | €2,99 | €2,85 | 21,34K |
| 2026-07-01 | €2,99 | +2,40 % | €2,82 | €2,99 | €2,80 | 16,76K |
| 2026-06-30 | €2,92 | +1,04 % | €2,82 | €2,95 | €2,80 | 5,47K |
| 2026-06-29 | €2,89 | -1,37 % | €2,90 | €2,90 | €2,84 | 4,19K |
| 2026-06-26 | €2,93 | -2,33 % | €2,93 | €2,98 | €2,77 | 23,45K |
| 2026-06-25 | €3,00 | +0,33 % | €2,99 | €3,00 | €2,87 | 15,23K |
| 2026-06-24 | €2,99 | 0,00 % | €2,90 | €2,99 | €2,86 | 3,52K |
| 2026-06-23 | €2,99 | +1,01 % | €2,88 | €2,99 | €2,88 | 5,45K |
| 2026-06-22 | €2,96 | -1,33 % | €2,96 | €3,06 | €2,88 | 10,85K |
| 2026-06-19 | €3,00 | 0,00 % | €3,00 | €3,00 | €2,99 | 505 |
| 2026-06-18 | €3,00 | +1,35 % | €2,96 | €3,00 | €2,96 | 7,04K |
| 2026-06-17 | €2,96 | -0,67 % | €2,99 | €2,99 | €2,96 | 1,73K |
| 2026-06-16 | €2,98 | -1,32 % | €3,05 | €3,19 | €2,94 | 9,38K |
| 2026-06-15 | €3,02 | -1,31 % | €3,00 | €3,05 | €2,94 | 8,37K |
| 2026-06-12 | €3,06 | +1,66 % | €3,01 | €3,07 | €2,96 | 12,13K |
| 2026-06-11 | €3,01 | -2,59 % | €3,02 | €3,13 | €3,00 | 5,11K |
| 2026-06-10 | €3,09 | -0,32 % | €3,05 | €3,15 | €3,01 | 1,73K |
| 2026-06-09 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-06-08 | €3,10 | -2,82 % | €3,20 | €3,20 | €3,05 | 7,19K |
| 2026-06-05 | €3,19 | 0,00 % | €3,06 | €3,19 | €3,05 | 3,12K |
| 2026-06-04 | €3,19 | -0,31 % | €3,15 | €3,19 | €3,08 | 512 |
| 2026-06-03 | €3,20 | +3,23 % | €3,10 | €3,20 | €3,10 | 9,45K |
| 2026-06-02 | €3,10 | -0,64 % | €3,04 | €3,12 | €3,04 | 1,51K |
| 2026-06-01 | €3,12 | 0,00 % | €3,17 | €3,17 | €3,03 | 4,33K |
| 2026-05-29 | €3,12 | -2,50 % | €3,20 | €3,20 | €3,05 | 12,45K |