Enerside Energy SA ENRS
BME · Spanien · Industriedienstleistungen
€0,39200,00 (0,00 %)
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 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-29 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-28 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-25 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-24 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-23 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-22 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-21 | €0,39 | -4,39 % | €0,39 | €0,48 | €0,34 | 2,06M |
| 2026-09-18 | €0,41 | +26,54 % | €0,33 | €0,46 | €0,32 | 1,66M |
| 2026-09-17 | €0,32 | +5,88 % | €0,30 | €0,36 | €0,29 | 294,53K |
| 2026-09-16 | €0,31 | +0,66 % | €0,30 | €0,31 | €0,28 | 95,26K |
| 2026-09-15 | €0,30 | -3,80 % | €0,32 | €0,32 | €0,29 | 160,06K |
| 2026-09-14 | €0,32 | -3,07 % | €0,32 | €0,33 | €0,31 | 54,58K |
| 2026-09-11 | €0,33 | +1,88 % | €0,32 | €0,34 | €0,31 | 221,12K |
| 2026-09-10 | €0,32 | -6,98 % | €0,34 | €0,35 | €0,31 | 288,96K |
| 2026-09-09 | €0,34 | -3,37 % | €0,36 | €0,36 | €0,33 | 209,45K |
| 2026-09-08 | €0,36 | +1,71 % | €0,34 | €0,38 | €0,34 | 549,92K |
| 2026-09-07 | €0,35 | -9,33 % | €0,40 | €0,40 | €0,35 | 663,78K |
| 2026-09-04 | €0,39 | -3,02 % | €0,40 | €0,41 | €0,38 | 209,60K |
| 2026-09-03 | €0,40 | -0,50 % | €0,40 | €0,44 | €0,39 | 614,85K |
| 2026-09-02 | €0,40 | +5,26 % | €0,38 | €0,46 | €0,38 | 765,44K |
| 2026-09-01 | €0,38 | -5,47 % | €0,40 | €0,41 | €0,38 | 325,54K |
| 2026-08-31 | €0,40 | -6,51 % | €0,44 | €0,44 | €0,40 | 177,69K |
| 2026-08-28 | €0,43 | -2,71 % | €0,43 | €0,44 | €0,41 | 124,12K |
| 2026-08-27 | €0,44 | -1,78 % | €0,45 | €0,46 | €0,44 | 55,08K |
| 2026-08-26 | €0,45 | 0,00 % | €0,44 | €0,45 | €0,44 | 41,01K |
| 2026-08-25 | €0,45 | -6,25 % | €0,48 | €0,49 | €0,43 | 413,47K |
| 2026-08-24 | €0,48 | -2,04 % | €0,48 | €0,50 | €0,47 | 88,79K |
| 2026-08-21 | €0,49 | +11,36 % | €0,45 | €0,56 | €0,45 | 941,24K |
| 2026-08-20 | €0,44 | -5,58 % | €0,45 | €0,46 | €0,43 | 82,92K |
| 2026-08-19 | €0,47 | -4,90 % | €0,50 | €0,50 | €0,44 | 190,94K |
| 2026-08-18 | €0,49 | -2,00 % | €0,50 | €0,51 | €0,46 | 154,32K |
| 2026-08-17 | €0,50 | -4,76 % | €0,53 | €0,56 | €0,50 | 333,58K |
| 2026-08-14 | €0,52 | -0,94 % | €0,52 | €0,55 | €0,52 | 82,44K |
| 2026-08-13 | €0,53 | -4,50 % | €0,56 | €0,56 | €0,50 | 260,56K |
| 2026-08-12 | €0,56 | -0,89 % | €0,57 | €0,61 | €0,55 | 467,68K |
| 2026-08-11 | €0,56 | -0,88 % | €0,58 | €0,67 | €0,53 | 1,07M |
| 2026-08-10 | €0,56 | -5,04 % | €0,61 | €0,65 | €0,56 | 439,07K |
| 2026-08-07 | €0,60 | +1,71 % | €0,62 | €0,71 | €0,51 | 1,35M |
| 2026-08-06 | €0,58 | +58,97 % | €0,38 | €0,77 | €0,38 | 1,27M |
| 2026-08-05 | €0,37 | +2,22 % | €0,36 | €0,37 | €0,35 | 9,57K |
| 2026-08-04 | €0,36 | 0,00 % | €0,36 | €0,37 | €0,34 | 15,10K |
| 2026-08-03 | €0,36 | +4,05 % | €0,36 | €0,36 | €0,36 | 15,60K |
| 2026-07-31 | €0,35 | -6,99 % | €0,37 | €0,37 | €0,35 | 37,67K |
| 2026-07-30 | €0,37 | -2,62 % | €0,38 | €0,38 | €0,37 | 22,76K |
| 2026-07-29 | €0,38 | -3,54 % | €0,40 | €0,40 | €0,37 | 159,26K |
| 2026-07-28 | €0,40 | 0,00 % | €0,39 | €0,41 | €0,38 | 150,43K |
| 2026-07-27 | €0,40 | -5,71 % | €0,42 | €0,43 | €0,40 | 98,86K |
| 2026-07-24 | €0,42 | -2,33 % | €0,44 | €0,44 | €0,42 | 17,41K |
| 2026-07-23 | €0,43 | -5,29 % | €0,44 | €0,45 | €0,43 | 11,75K |
| 2026-07-22 | €0,45 | -2,99 % | €0,46 | €0,47 | €0,42 | 64,45K |
| 2026-07-21 | €0,47 | -0,43 % | €0,47 | €0,49 | €0,45 | 70,09K |
| 2026-07-20 | €0,47 | +2,17 % | €0,45 | €0,50 | €0,43 | 111,10K |
| 2026-07-17 | €0,46 | +12,20 % | €0,45 | €0,50 | €0,44 | 415,24K |
| 2026-07-16 | €0,41 | +28,13 % | €0,32 | €0,41 | €0,32 | 425,06K |
| 2026-07-15 | €0,32 | 0,00 % | €0,31 | €0,32 | €0,31 | 37,99K |
| 2026-07-14 | €0,32 | -0,62 % | €0,32 | €0,32 | €0,32 | 8,62K |
| 2026-07-13 | €0,32 | -5,29 % | €0,34 | €0,34 | €0,32 | 25,81K |
| 2026-07-10 | €0,34 | -0,58 % | €0,33 | €0,36 | €0,33 | 61,97K |
| 2026-07-09 | €0,34 | -3,93 % | €0,35 | €0,35 | €0,34 | 16,70K |
| 2026-07-08 | €0,36 | +1,71 % | €0,34 | €0,36 | €0,34 | 21,00K |
| 2026-07-07 | €0,35 | +2,94 % | €0,33 | €0,35 | €0,33 | 37,21K |
| 2026-07-06 | €0,34 | +4,29 % | €0,32 | €0,36 | €0,32 | 51,15K |
| 2026-07-03 | €0,33 | -8,94 % | €0,36 | €0,36 | €0,33 | 96,41K |
| 2026-07-02 | €0,36 | -6,28 % | €0,38 | €0,38 | €0,35 | 68,94K |
| 2026-07-01 | €0,38 | +3,24 % | €0,36 | €0,40 | €0,36 | 39,70K |
| 2026-06-30 | €0,37 | -2,12 % | €0,38 | €0,38 | €0,37 | 13,00K |
| 2026-06-29 | €0,38 | -10,00 % | €0,41 | €0,42 | €0,38 | 27,81K |
| 2026-06-26 | €0,42 | -2,33 % | €0,42 | €0,42 | €0,40 | 74,34K |
| 2026-06-25 | €0,43 | -12,24 % | €0,52 | €0,53 | €0,42 | 122,57K |
| 2026-06-24 | €0,49 | +19,51 % | €0,40 | €0,54 | €0,40 | 151,04K |
| 2026-06-23 | €0,41 | -8,07 % | €0,43 | €0,43 | €0,41 | 38,01K |
| 2026-06-22 | €0,45 | -10,44 % | €0,48 | €0,49 | €0,43 | 63,38K |
| 2026-06-19 | €0,50 | -6,92 % | €0,53 | €0,53 | €0,48 | 44,93K |
| 2026-06-18 | €0,54 | -0,93 % | €0,54 | €0,54 | €0,54 | 4,92K |
| 2026-06-17 | €0,54 | -1,82 % | €0,53 | €0,55 | €0,53 | 5,80K |
| 2026-06-16 | €0,55 | -1,79 % | €0,54 | €0,56 | €0,54 | 3,51K |
| 2026-06-15 | €0,56 | 0,00 % | €0,55 | €0,56 | €0,54 | 15,91K |
| 2026-06-12 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,55 | 4,33K |
| 2026-06-11 | €0,56 | -2,61 % | €0,56 | €0,56 | €0,56 | 4,01K |
| 2026-06-10 | €0,57 | +1,77 % | €0,57 | €0,57 | €0,57 | 17,25K |
| 2026-06-09 | €0,56 | -2,59 % | €0,56 | €0,59 | €0,55 | 21,63K |
| 2026-06-08 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 1,47K |
| 2026-06-05 | €0,58 | -2,52 % | €0,60 | €0,60 | €0,58 | 15,90K |
| 2026-06-04 | €0,60 | -0,83 % | €0,61 | €0,61 | €0,60 | 6,31K |
| 2026-06-03 | €0,60 | -1,64 % | €0,61 | €0,61 | €0,60 | 14,07K |
| 2026-06-02 | €0,61 | -3,17 % | €0,59 | €0,61 | €0,58 | 20,74K |
| 2026-06-01 | €0,63 | 0,00 % | €0,61 | €0,63 | €0,58 | 76,78K |
| 2026-05-29 | €0,63 | 0,00 % | €0,63 | €0,70 | €0,61 | 340,93K |
| 2026-05-28 | €0,63 | +2,44 % | €0,62 | €0,63 | €0,62 | 5,48K |