Elecnor S.A. ENO
BME · Spanien · Industriedienstleistungen
€30,05+0,10 (+0,33 %)
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 | €30,05 | +0,33 % | €30,00 | €30,25 | €29,50 | 51,04K |
| 2026-09-30 | €29,95 | -2,12 % | €30,85 | €30,90 | €29,80 | 32,80K |
| 2026-09-29 | €30,60 | -1,13 % | €30,90 | €31,00 | €30,45 | 39,11K |
| 2026-09-28 | €30,95 | +0,16 % | €31,00 | €31,20 | €30,60 | 38,61K |
| 2026-09-25 | €30,90 | 0,00 % | €31,90 | €31,90 | €30,60 | 52,88K |
| 2026-09-24 | €30,90 | -2,98 % | €31,55 | €31,90 | €30,75 | 30,62K |
| 2026-09-23 | €31,85 | -0,62 % | €32,30 | €32,30 | €31,50 | 26,37K |
| 2026-09-22 | €32,05 | +0,16 % | €32,00 | €32,55 | €31,70 | 39,34K |
| 2026-09-21 | €32,00 | +2,24 % | €31,85 | €32,00 | €31,50 | 29,06K |
| 2026-09-18 | €31,30 | -0,63 % | €31,55 | €31,85 | €31,25 | 102,82K |
| 2026-09-17 | €31,50 | +0,32 % | €31,35 | €31,95 | €31,35 | 29,96K |
| 2026-09-16 | €31,40 | +1,95 % | €31,15 | €31,65 | €31,05 | 31,65K |
| 2026-09-15 | €30,80 | -0,32 % | €30,85 | €31,05 | €30,45 | 86,15K |
| 2026-09-14 | €30,90 | -2,22 % | €31,35 | €31,35 | €30,90 | 83,80K |
| 2026-09-11 | €31,60 | +2,93 % | €30,55 | €31,65 | €30,55 | 51,41K |
| 2026-09-10 | €30,70 | -0,97 % | €30,95 | €31,10 | €30,55 | 60,69K |
| 2026-09-09 | €31,00 | -1,90 % | €32,00 | €32,00 | €30,70 | 58,16K |
| 2026-09-08 | €31,60 | +1,44 % | €30,85 | €31,70 | €30,85 | 38,46K |
| 2026-09-07 | €31,15 | +1,96 % | €30,55 | €31,30 | €30,55 | 44,42K |
| 2026-09-04 | €30,55 | -0,81 % | €30,80 | €31,00 | €30,55 | 44,00K |
| 2026-09-03 | €30,80 | +1,65 % | €30,25 | €31,00 | €30,20 | 49,53K |
| 2026-09-02 | €30,30 | -3,35 % | €31,20 | €31,30 | €30,30 | 72,69K |
| 2026-09-01 | €31,35 | 0,00 % | €31,50 | €31,50 | €30,80 | 57,04K |
| 2026-08-31 | €31,35 | -1,72 % | €31,90 | €31,95 | €31,30 | 135,34K |
| 2026-08-28 | €31,90 | +0,47 % | €31,90 | €32,40 | €31,90 | 41,00K |
| 2026-08-27 | €31,75 | -0,47 % | €32,00 | €32,05 | €31,60 | 28,82K |
| 2026-08-26 | €31,90 | +0,31 % | €31,85 | €32,25 | €31,80 | 32,23K |
| 2026-08-25 | €31,80 | +0,63 % | €31,70 | €32,20 | €31,55 | 49,96K |
| 2026-08-24 | €31,60 | -0,94 % | €31,90 | €32,15 | €31,55 | 41,61K |
| 2026-08-21 | €31,90 | -0,31 % | €32,05 | €32,40 | €31,85 | 36,73K |
| 2026-08-20 | €32,00 | -0,16 % | €32,05 | €32,40 | €31,85 | 55,20K |
| 2026-08-19 | €32,05 | -1,23 % | €32,65 | €32,70 | €32,00 | 33,70K |
| 2026-08-18 | €32,45 | -0,92 % | €32,60 | €32,75 | €32,35 | 37,46K |
| 2026-08-17 | €32,75 | 0,00 % | €32,95 | €33,00 | €32,70 | 27,28K |
| 2026-08-14 | €32,75 | -0,30 % | €33,30 | €33,30 | €32,30 | 64,54K |
| 2026-08-13 | €32,85 | -1,20 % | €33,30 | €33,35 | €32,80 | 90,03K |
| 2026-08-12 | €33,25 | +1,68 % | €33,10 | €33,50 | €33,10 | 42,21K |
| 2026-08-11 | €32,70 | -0,15 % | €32,70 | €33,15 | €32,70 | 67,86K |
| 2026-08-10 | €32,75 | -0,91 % | €33,10 | €33,20 | €32,60 | 59,50K |
| 2026-08-07 | €33,05 | -1,34 % | €33,25 | €33,45 | €32,90 | 47,65K |
| 2026-08-06 | €33,50 | -0,45 % | €33,50 | €33,90 | €33,35 | 42,60K |
| 2026-08-05 | €33,65 | -0,15 % | €33,80 | €34,30 | €33,55 | 45,28K |
| 2026-08-04 | €33,70 | +0,15 % | €34,20 | €34,30 | €33,70 | 40,17K |
| 2026-08-03 | €33,65 | -1,61 % | €34,20 | €34,65 | €33,65 | 70,19K |
| 2026-07-31 | €34,20 | -2,70 % | €35,15 | €35,70 | €34,20 | 53,88K |
| 2026-07-30 | €35,15 | +3,08 % | €34,10 | €35,50 | €34,10 | 91,49K |
| 2026-07-29 | €34,10 | +3,18 % | €33,60 | €34,70 | €33,00 | 158,60K |
| 2026-07-28 | €33,05 | -7,42 % | €35,60 | €35,85 | €32,80 | 317,70K |
| 2026-07-27 | €35,70 | -3,77 % | €37,45 | €37,90 | €35,50 | 131,77K |
| 2026-07-24 | €37,10 | +0,13 % | €36,95 | €37,55 | €36,95 | 39,70K |
| 2026-07-23 | €37,05 | -2,50 % | €38,15 | €38,40 | €37,05 | 40,10K |
| 2026-07-22 | €38,00 | +0,66 % | €37,50 | €38,30 | €37,50 | 42,75K |
| 2026-07-21 | €37,75 | +3,71 % | €36,50 | €37,75 | €36,50 | 66,12K |
| 2026-07-20 | €36,40 | -1,75 % | €36,95 | €37,10 | €36,25 | 44,19K |
| 2026-07-17 | €37,05 | +0,41 % | €36,50 | €37,05 | €36,20 | 100,01K |
| 2026-07-16 | €36,90 | -0,81 % | €37,10 | €37,35 | €36,60 | 40,21K |
| 2026-07-15 | €37,20 | +0,68 % | €36,90 | €37,60 | €36,80 | 45,99K |
| 2026-07-14 | €36,95 | +0,68 % | €36,50 | €37,05 | €36,40 | 62,30K |
| 2026-07-13 | €36,70 | -2,26 % | €37,40 | €37,40 | €36,60 | 77,75K |
| 2026-07-10 | €37,55 | -1,05 % | €37,95 | €37,95 | €37,20 | 43,43K |
| 2026-07-09 | €37,95 | +0,13 % | €38,70 | €38,90 | €37,60 | 39,50K |
| 2026-07-08 | €37,90 | -1,94 % | €38,60 | €38,60 | €37,30 | 50,01K |
| 2026-07-07 | €38,65 | -3,01 % | €39,65 | €39,65 | €38,35 | 51,09K |
| 2026-07-06 | €39,85 | +0,25 % | €39,65 | €40,05 | €38,95 | 63,84K |
| 2026-07-03 | €39,75 | +1,92 % | €39,40 | €39,80 | €38,90 | 51,48K |
| 2026-07-02 | €39,00 | +1,17 % | €38,80 | €39,40 | €38,15 | 54,15K |
| 2026-07-01 | €38,55 | -3,02 % | €39,30 | €39,95 | €38,05 | 89,61K |
| 2026-06-30 | €39,75 | +2,05 % | €39,30 | €39,95 | €39,30 | 72,26K |
| 2026-06-29 | €38,95 | +1,70 % | €37,80 | €39,60 | €37,65 | 68,29K |
| 2026-06-26 | €38,30 | -2,30 % | €38,95 | €39,15 | €37,85 | 69,44K |
| 2026-06-25 | €39,20 | +4,53 % | €37,60 | €40,10 | €37,50 | 172,98K |
| 2026-06-24 | €37,50 | +0,54 % | €37,15 | €37,50 | €36,35 | 74,09K |
| 2026-06-23 | €37,30 | -0,80 % | €37,10 | €37,40 | €36,20 | 76,59K |
| 2026-06-22 | €37,60 | +2,45 % | €36,75 | €37,70 | €36,50 | 69,86K |
| 2026-06-19 | €36,70 | -3,55 % | €37,90 | €37,95 | €36,30 | 123,95K |
| 2026-06-18 | €38,05 | -0,78 % | €38,50 | €38,65 | €37,60 | 48,56K |
| 2026-06-17 | €38,35 | +0,26 % | €38,65 | €38,65 | €38,00 | 70,19K |
| 2026-06-16 | €38,25 | -1,16 % | €38,65 | €38,90 | €37,20 | 93,69K |
| 2026-06-15 | €38,70 | 0,00 % | €38,85 | €39,30 | €38,50 | 79,27K |
| 2026-06-12 | €38,70 | +0,91 % | €38,40 | €39,25 | €38,00 | 110,05K |
| 2026-06-11 | €38,35 | +4,07 % | €36,95 | €38,60 | €36,95 | 110,62K |
| 2026-06-10 | €36,85 | +0,27 % | €36,65 | €37,40 | €36,40 | 90,39K |
| 2026-06-09 | €36,75 | -4,30 % | €38,20 | €38,40 | €36,70 | 69,67K |
| 2026-06-08 | €38,40 | -1,16 % | €38,10 | €39,10 | €37,85 | 73,77K |
| 2026-06-05 | €38,85 | -1,02 % | €39,35 | €39,70 | €38,80 | 61,03K |
| 2026-06-04 | €39,25 | -1,26 % | €39,25 | €39,75 | €38,65 | 61,10K |
| 2026-06-03 | €39,75 | -1,12 % | €40,05 | €40,50 | €39,25 | 110,79K |
| 2026-06-02 | €40,20 | -1,11 % | €41,00 | €41,30 | €39,95 | 76,85K |
| 2026-06-01 | €40,65 | -1,09 % | €41,00 | €41,35 | €40,10 | 97,53K |
| 2026-05-29 | €41,10 | +0,98 % | €41,00 | €41,20 | €40,05 | 263,17K |