Ecoener SA ENER
BME · Spanien · Versorger
€3,48-0,09 (-2,52 %)
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 | €3,57 | -0,83 % | €3,60 | €3,60 | €3,56 | 172,89K |
| 2026-09-29 | €3,60 | 0,00 % | €3,80 | €3,80 | €3,60 | 53,92K |
| 2026-09-28 | €3,60 | +1,12 % | €3,65 | €3,90 | €3,58 | 62,16K |
| 2026-09-25 | €3,56 | -1,11 % | €3,58 | €3,65 | €3,56 | 7,37K |
| 2026-09-24 | €3,60 | 0,00 % | €3,58 | €3,60 | €3,56 | 23,42K |
| 2026-09-23 | €3,60 | -0,55 % | €3,60 | €3,61 | €3,58 | 4,86K |
| 2026-09-22 | €3,62 | -3,47 % | €3,63 | €3,72 | €3,60 | 56,26K |
| 2026-09-21 | €3,75 | 0,00 % | €3,68 | €3,75 | €3,60 | 50,41K |
| 2026-09-18 | €3,75 | -0,79 % | €3,80 | €3,85 | €3,68 | 24,48K |
| 2026-09-17 | €3,78 | 0,00 % | €3,85 | €3,85 | €3,78 | 2,24K |
| 2026-09-16 | €3,78 | -1,05 % | €3,85 | €3,85 | €3,78 | 4,17K |
| 2026-09-15 | €3,82 | 0,00 % | €3,85 | €3,85 | €3,85 | 31 |
| 2026-09-14 | €3,82 | +0,53 % | €3,82 | €3,85 | €3,82 | 567 |
| 2026-09-11 | €3,80 | 0,00 % | €3,85 | €3,85 | €3,85 | 400 |
| 2026-09-10 | €3,80 | -2,31 % | €3,97 | €3,97 | €3,80 | 3,16K |
| 2026-09-09 | €3,89 | -2,02 % | €3,96 | €3,96 | €3,84 | 2,17K |
| 2026-09-08 | €3,97 | +2,85 % | €3,85 | €3,97 | €3,85 | 1,26K |
| 2026-09-07 | €3,86 | -0,52 % | €3,85 | €3,90 | €3,82 | 1,73K |
| 2026-09-04 | €3,88 | -1,77 % | €3,95 | €3,95 | €3,88 | 50,00K |
| 2026-09-03 | €3,95 | +3,40 % | €3,82 | €3,98 | €3,82 | 2,57K |
| 2026-09-02 | €3,82 | -1,80 % | €3,80 | €3,99 | €3,79 | 8,81K |
| 2026-09-01 | €3,89 | -0,26 % | €3,90 | €3,90 | €3,80 | 35,84K |
| 2026-08-31 | €3,90 | +1,30 % | €3,91 | €3,91 | €3,90 | 1,00K |
| 2026-08-28 | €3,85 | 0,00 % | €3,97 | €4,00 | €3,83 | 15,55K |
| 2026-08-27 | €3,85 | 0,00 % | €3,98 | €3,99 | €3,85 | 4,77K |
| 2026-08-26 | €3,85 | +0,26 % | €3,96 | €3,98 | €3,85 | 8,43K |
| 2026-08-25 | €3,84 | +1,05 % | €3,98 | €3,98 | €3,84 | 3,35K |
| 2026-08-24 | €3,80 | -1,81 % | €3,86 | €3,86 | €3,80 | 3,20K |
| 2026-08-21 | €3,87 | 0,00 % | €3,88 | €3,88 | €3,88 | 150 |
| 2026-08-20 | €3,87 | +1,04 % | €3,82 | €3,90 | €3,82 | 2,01K |
| 2026-08-19 | €3,83 | -0,52 % | €3,93 | €3,93 | €3,83 | 3,04K |
| 2026-08-18 | €3,85 | -0,26 % | €3,85 | €3,94 | €3,85 | 3,50K |
| 2026-08-17 | €3,86 | -1,53 % | €3,99 | €3,99 | €3,85 | 8,82K |
| 2026-08-14 | €3,92 | -2,00 % | €3,95 | €3,95 | €3,92 | 5,00K |
| 2026-08-13 | €4,00 | 0,00 % | €4,00 | €4,00 | €3,94 | 3,26K |
| 2026-08-12 | €4,00 | -2,20 % | €4,04 | €4,04 | €4,00 | 6,24K |
| 2026-08-11 | €4,09 | 0,00 % | €4,09 | €4,09 | €3,94 | 6,53K |
| 2026-08-10 | €4,09 | +3,28 % | €4,00 | €4,09 | €4,00 | 2,28K |
| 2026-08-07 | €3,96 | -3,18 % | €3,93 | €4,10 | €3,93 | 1,38K |
| 2026-08-06 | €4,09 | +1,24 % | €4,05 | €4,10 | €4,05 | 2,60K |
| 2026-08-05 | €4,04 | +2,28 % | €4,07 | €4,07 | €4,04 | 3,19K |
| 2026-08-04 | €3,95 | -3,66 % | €3,98 | €4,06 | €3,90 | 5,53K |
| 2026-08-03 | €4,10 | 0,00 % | €4,00 | €4,10 | €4,00 | 2,08K |
| 2026-07-31 | €4,10 | +0,99 % | €3,98 | €4,10 | €3,98 | 1,83K |
| 2026-07-30 | €4,06 | -0,25 % | €4,03 | €4,06 | €3,93 | 4,71K |
| 2026-07-29 | €4,07 | +2,26 % | €3,97 | €4,07 | €3,92 | 13,91K |
| 2026-07-28 | €3,98 | -2,69 % | €4,00 | €4,10 | €3,97 | 11,21K |
| 2026-07-27 | €4,09 | +2,00 % | €4,10 | €4,10 | €4,02 | 6,84K |
| 2026-07-24 | €4,01 | -2,20 % | €4,09 | €4,09 | €4,00 | 29,93K |
| 2026-07-23 | €4,10 | -5,96 % | €4,28 | €4,28 | €4,09 | 20,15K |
| 2026-07-22 | €4,36 | +3,81 % | €4,22 | €4,36 | €4,22 | 4,30K |
| 2026-07-21 | €4,20 | 0,00 % | €4,36 | €4,36 | €4,20 | 6,94K |
| 2026-07-20 | €4,20 | -2,78 % | €4,30 | €4,30 | €4,15 | 2,72K |
| 2026-07-17 | €4,32 | +0,93 % | €4,31 | €4,32 | €4,21 | 5,48K |
| 2026-07-16 | €4,28 | -0,93 % | €4,27 | €4,32 | €4,25 | 5,21K |
| 2026-07-15 | €4,32 | +5,88 % | €4,02 | €4,40 | €3,94 | 31,90K |
| 2026-07-14 | €4,08 | -0,97 % | €4,11 | €4,11 | €4,01 | 9,30K |
| 2026-07-13 | €4,12 | +0,49 % | €4,22 | €4,26 | €4,11 | 11,23K |
| 2026-07-10 | €4,10 | -1,20 % | €4,26 | €4,26 | €4,10 | 15,69K |
| 2026-07-09 | €4,15 | -0,48 % | €4,20 | €4,20 | €4,15 | 5,23K |
| 2026-07-08 | €4,17 | +0,48 % | €4,12 | €4,18 | €4,12 | 2,85K |
| 2026-07-07 | €4,15 | -0,24 % | €4,15 | €4,20 | €4,14 | 5,47K |
| 2026-07-06 | €4,16 | -0,48 % | €4,15 | €4,20 | €4,11 | 11,28K |
| 2026-07-03 | €4,18 | +0,72 % | €4,23 | €4,23 | €4,18 | 4,97K |
| 2026-07-02 | €4,15 | -3,04 % | €4,21 | €4,33 | €4,15 | 28,06K |
| 2026-07-01 | €4,28 | +1,90 % | €4,26 | €4,28 | €4,21 | 5,33K |
| 2026-06-30 | €4,20 | -1,41 % | €4,20 | €4,29 | €4,19 | 7,83K |
| 2026-06-29 | €4,26 | -0,93 % | €4,30 | €4,34 | €4,26 | 7,34K |
| 2026-06-26 | €4,30 | 0,00 % | €4,23 | €4,31 | €4,23 | 5,07K |
| 2026-06-25 | €4,30 | +0,47 % | €4,29 | €4,30 | €4,21 | 22,45K |
| 2026-06-24 | €4,28 | 0,00 % | €4,29 | €4,33 | €4,27 | 3,60K |
| 2026-06-23 | €4,28 | -0,47 % | €4,28 | €4,32 | €4,28 | 4,05K |
| 2026-06-22 | €4,30 | +0,23 % | €4,32 | €4,32 | €4,28 | 938 |
| 2026-06-19 | €4,29 | -0,23 % | €4,29 | €4,33 | €4,29 | 708 |
| 2026-06-18 | €4,30 | -0,92 % | €4,36 | €4,36 | €4,29 | 2,53K |
| 2026-06-17 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,28 | 13,54K |
| 2026-06-16 | €4,34 | -1,14 % | €4,40 | €4,40 | €4,26 | 3,65K |
| 2026-06-15 | €4,39 | -0,45 % | €4,38 | €4,40 | €4,31 | 4,74K |
| 2026-06-12 | €4,41 | -1,56 % | €4,40 | €4,45 | €4,36 | 1,43K |
| 2026-06-11 | €4,48 | 0,00 % | €4,45 | €4,49 | €4,45 | 326 |
| 2026-06-10 | €4,48 | -3,24 % | €4,40 | €4,48 | €4,40 | 3,63K |
| 2026-06-09 | €4,63 | +3,58 % | €4,31 | €4,63 | €4,30 | 10,38K |
| 2026-06-08 | €4,47 | -0,45 % | €4,49 | €4,49 | €4,42 | 3,02K |
| 2026-06-05 | €4,49 | 0,00 % | €4,40 | €4,50 | €4,36 | 4,79K |
| 2026-06-04 | €4,49 | +3,70 % | €4,40 | €4,50 | €4,35 | 10,76K |
| 2026-06-03 | €4,33 | +0,70 % | €4,30 | €4,41 | €4,25 | 9,10K |
| 2026-06-02 | €4,30 | -0,46 % | €4,38 | €4,39 | €4,30 | 5,23K |
| 2026-06-01 | €4,32 | +0,70 % | €4,30 | €4,32 | €4,27 | 699 |
| 2026-05-29 | €4,29 | -0,23 % | €4,34 | €4,34 | €4,27 | 25,26K |
| 2026-05-28 | €4,30 | -1,38 % | €4,33 | €4,36 | €4,30 | 2,68K |