Enagas SA ENG
BME · Spanien · Versorger
€16,47-0,10 (-0,60 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €16,48 | -0,54 % | €16,40 | €16,53 | €16,24 | 325,16K |
| 2026-09-30 | €16,57 | -0,54 % | €16,64 | €16,81 | €16,57 | 644,11K |
| 2026-09-29 | €16,66 | -0,18 % | €16,69 | €16,79 | €16,65 | 560,19K |
| 2026-09-28 | €16,69 | +0,42 % | €16,72 | €16,78 | €16,66 | 446,76K |
| 2026-09-25 | €16,62 | +0,06 % | €16,60 | €16,75 | €16,58 | 947,41K |
| 2026-09-24 | €16,61 | +0,06 % | €16,54 | €16,74 | €16,48 | 859,86K |
| 2026-09-23 | €16,60 | -1,19 % | €16,80 | €16,80 | €16,59 | 568,73K |
| 2026-09-22 | €16,80 | -0,30 % | €16,87 | €16,93 | €16,64 | 559,91K |
| 2026-09-21 | €16,85 | +0,30 % | €16,75 | €16,85 | €16,62 | 607,85K |
| 2026-09-18 | €16,80 | -0,12 % | €16,78 | €16,80 | €16,60 | 2,72M |
| 2026-09-17 | €16,82 | +1,20 % | €16,70 | €16,90 | €16,70 | 1,12M |
| 2026-09-16 | €16,62 | +1,71 % | €16,37 | €16,63 | €16,34 | 788,98K |
| 2026-09-15 | €16,34 | +1,36 % | €16,08 | €16,34 | €15,99 | 667,94K |
| 2026-09-14 | €16,12 | -1,89 % | €16,43 | €16,47 | €16,10 | 706,99K |
| 2026-09-11 | €16,43 | -0,90 % | €16,51 | €16,58 | €16,32 | 850,01K |
| 2026-09-10 | €16,58 | +0,55 % | €16,53 | €16,72 | €16,52 | 288,77K |
| 2026-09-09 | €16,49 | -0,78 % | €16,70 | €16,78 | €16,47 | 408,67K |
| 2026-09-08 | €16,62 | +0,42 % | €16,55 | €16,62 | €16,46 | 380,76K |
| 2026-09-07 | €16,55 | -0,30 % | €16,60 | €16,66 | €16,53 | 352,73K |
| 2026-09-04 | €16,60 | +0,61 % | €16,46 | €16,61 | €16,38 | 390,06K |
| 2026-09-03 | €16,50 | -0,54 % | €16,70 | €16,74 | €16,47 | 499,94K |
| 2026-09-02 | €16,59 | -0,24 % | €16,64 | €16,77 | €16,59 | 454,05K |
| 2026-09-01 | €16,63 | -1,31 % | €16,89 | €16,90 | €16,56 | 463,38K |
| 2026-08-31 | €16,85 | +0,78 % | €16,74 | €16,87 | €16,72 | 572,68K |
| 2026-08-28 | €16,72 | +0,24 % | €16,73 | €16,77 | €16,67 | 474,63K |
| 2026-08-27 | €16,68 | -0,83 % | €16,83 | €16,83 | €16,56 | 475,99K |
| 2026-08-26 | €16,82 | -0,41 % | €16,95 | €16,95 | €16,76 | 336,62K |
| 2026-08-25 | €16,89 | +0,66 % | €16,80 | €16,94 | €16,78 | 404,36K |
| 2026-08-24 | €16,78 | 0,00 % | €16,76 | €16,87 | €16,75 | 340,62K |
| 2026-08-21 | €16,78 | -0,89 % | €16,87 | €16,98 | €16,78 | 446,45K |
| 2026-08-20 | €16,93 | +0,65 % | €16,80 | €17,00 | €16,79 | 495,20K |
| 2026-08-19 | €16,82 | -0,24 % | €16,91 | €16,94 | €16,81 | 408,49K |
| 2026-08-18 | €16,86 | +0,66 % | €16,81 | €16,95 | €16,76 | 353,65K |
| 2026-08-17 | €16,75 | -0,06 % | €16,80 | €16,90 | €16,75 | 444,65K |
| 2026-08-14 | €16,76 | -0,53 % | €16,82 | €16,87 | €16,73 | 365,68K |
| 2026-08-13 | €16,85 | +0,54 % | €16,70 | €16,91 | €16,66 | 496,31K |
| 2026-08-12 | €16,76 | +0,36 % | €16,75 | €16,77 | €16,67 | 500,08K |
| 2026-08-11 | €16,70 | +0,18 % | €16,71 | €16,78 | €16,66 | 400,88K |
| 2026-08-10 | €16,67 | -1,01 % | €16,84 | €16,86 | €16,67 | 505,19K |
| 2026-08-07 | €16,84 | -0,24 % | €16,85 | €16,90 | €16,68 | 431,79K |
| 2026-08-06 | €16,88 | +0,48 % | €16,88 | €16,94 | €16,85 | 350,34K |
| 2026-08-05 | €16,80 | -0,36 % | €16,90 | €17,07 | €16,80 | 447,61K |
| 2026-08-04 | €16,86 | -0,94 % | €17,00 | €17,10 | €16,76 | 709,40K |
| 2026-08-03 | €17,02 | +0,59 % | €16,94 | €17,08 | €16,81 | 589,78K |
| 2026-07-31 | €16,92 | 0,00 % | €16,95 | €17,02 | €16,84 | 667,63K |
| 2026-07-30 | €16,92 | -1,34 % | €17,06 | €17,21 | €16,87 | 771,88K |
| 2026-07-29 | €17,15 | -1,72 % | €17,50 | €17,50 | €17,10 | 742,73K |
| 2026-07-28 | €17,45 | -0,74 % | €17,56 | €17,64 | €17,45 | 557,26K |
| 2026-07-27 | €17,58 | 0,00 % | €17,60 | €17,61 | €17,43 | 726,52K |
| 2026-07-24 | €17,58 | +1,33 % | €17,39 | €17,58 | €17,38 | 621,10K |
| 2026-07-23 | €17,35 | -0,57 % | €17,32 | €17,48 | €17,01 | 1,14M |
| 2026-07-22 | €17,45 | +2,59 % | €17,10 | €17,45 | €16,96 | 1,41M |
| 2026-07-21 | €17,01 | +0,89 % | €16,80 | €17,08 | €16,75 | 857,63K |
| 2026-07-20 | €16,86 | 0,00 % | €16,79 | €16,88 | €16,71 | 524,31K |
| 2026-07-17 | €16,86 | +1,57 % | €16,66 | €16,94 | €16,66 | 651,21K |
| 2026-07-16 | €16,60 | -0,78 % | €16,70 | €16,78 | €16,46 | 842,30K |
| 2026-07-15 | €16,73 | -1,06 % | €16,89 | €16,89 | €16,71 | 508,92K |
| 2026-07-14 | €16,91 | +0,48 % | €16,80 | €16,93 | €16,74 | 806,09K |
| 2026-07-13 | €16,83 | -0,06 % | €16,85 | €16,89 | €16,77 | 532,29K |
| 2026-07-10 | €16,84 | -0,24 % | €16,88 | €16,91 | €16,80 | 482,28K |
| 2026-07-09 | €16,88 | +0,06 % | €16,81 | €16,91 | €16,76 | 492,45K |
| 2026-07-08 | €16,87 | +0,24 % | €16,77 | €16,99 | €16,75 | 1,08M |
| 2026-07-07 | €16,83 | +0,66 % | €16,72 | €16,90 | €16,69 | 512,55K |
| 2026-07-06 | €16,72 | -1,24 % | €17,00 | €17,00 | €16,64 | 803,04K |
| 2026-07-03 | €16,93 | -0,18 % | €16,99 | €17,07 | €16,91 | 579,97K |
| 2026-07-02 | €16,96 | +1,25 % | €16,78 | €16,98 | €16,74 | 951,72K |
| 2026-07-01 | €16,75 | -1,24 % | €17,00 | €17,02 | €16,51 | 1,11M |
| 2026-06-30 | €16,96 | -3,64 % | €17,05 | €17,20 | €16,92 | 1,43M |
| 2026-06-29 | €17,60 | -0,06 % | €17,75 | €17,76 | €17,60 | 1,58M |
| 2026-06-26 | €17,61 | -1,51 % | €17,92 | €17,94 | €17,61 | 1,21M |
| 2026-06-25 | €17,88 | +0,90 % | €17,78 | €17,92 | €17,74 | 1,34M |
| 2026-06-24 | €17,72 | +0,06 % | €17,77 | €17,77 | €17,62 | 1,57M |
| 2026-06-23 | €17,71 | -0,73 % | €17,81 | €17,88 | €17,57 | 1,08M |
| 2026-06-22 | €17,84 | +0,85 % | €17,78 | €17,84 | €17,62 | 1,52M |
| 2026-06-19 | €17,69 | -0,06 % | €17,77 | €17,85 | €17,55 | 3,98M |
| 2026-06-18 | €17,70 | +0,74 % | €17,60 | €17,70 | €17,48 | 890,43K |
| 2026-06-17 | €17,57 | -0,17 % | €17,55 | €17,58 | €17,31 | 793,82K |
| 2026-06-16 | €17,60 | -0,73 % | €17,75 | €17,80 | €17,60 | 1,17M |
| 2026-06-15 | €17,73 | -0,62 % | €17,84 | €17,85 | €17,48 | 1,67M |
| 2026-06-12 | €17,84 | +0,45 % | €17,53 | €17,84 | €17,51 | 956,52K |
| 2026-06-11 | €17,76 | +0,74 % | €17,65 | €17,91 | €17,64 | 1,36M |
| 2026-06-10 | €17,63 | +1,44 % | €17,40 | €17,68 | €17,36 | 661,75K |
| 2026-06-09 | €17,38 | +0,46 % | €17,29 | €17,44 | €17,15 | 688,88K |
| 2026-06-08 | €17,30 | -0,40 % | €17,32 | €17,44 | €17,30 | 634,46K |
| 2026-06-05 | €17,37 | +2,00 % | €17,04 | €17,39 | €17,04 | 935,65K |
| 2026-06-04 | €17,03 | -0,70 % | €17,02 | €17,23 | €16,96 | 993,39K |
| 2026-06-03 | €17,15 | +0,82 % | €17,07 | €17,25 | €17,03 | 1,31M |
| 2026-06-02 | €17,01 | +0,83 % | €16,92 | €17,01 | €16,80 | 732,79K |
| 2026-06-01 | €16,87 | -0,88 % | €17,00 | €17,11 | €16,87 | 1,09M |
| 2026-05-29 | €17,02 | -0,29 % | €17,06 | €17,16 | €17,02 | 898,82K |