Energy SpA ENY
MIL · Italien · Technologiedienstleistungen
€0,2500-0,41 (-62,12 %)
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 | €0,66 | +0,30 % | €0,68 | €0,68 | €0,63 | 21,00K |
| 2026-09-29 | €0,66 | 0,00 % | €0,67 | €0,67 | €0,64 | 6,50K |
| 2026-09-28 | €0,66 | 0,00 % | €0,66 | €0,69 | €0,65 | 28,00K |
| 2026-09-25 | €0,66 | +4,11 % | €0,64 | €0,66 | €0,64 | 13,00K |
| 2026-09-24 | €0,63 | -1,25 % | €0,64 | €0,66 | €0,63 | 17,50K |
| 2026-09-23 | €0,64 | +0,95 % | €0,63 | €0,65 | €0,63 | 13,50K |
| 2026-09-22 | €0,63 | -2,16 % | €0,66 | €0,66 | €0,63 | 29,00K |
| 2026-09-21 | €0,65 | 0,00 % | €0,65 | €0,65 | €0,65 | 4,00K |
| 2026-09-18 | €0,65 | -1,22 % | €0,65 | €0,65 | €0,62 | 31,00K |
| 2026-09-17 | €0,66 | +1,23 % | €0,65 | €0,66 | €0,65 | 3,00K |
| 2026-09-16 | €0,65 | -2,99 % | €0,67 | €0,67 | €0,65 | 16,00K |
| 2026-09-15 | €0,67 | -2,34 % | €0,68 | €0,68 | €0,67 | 15,00K |
| 2026-09-14 | €0,68 | -2,01 % | €0,69 | €0,69 | €0,65 | 9,50K |
| 2026-09-11 | €0,70 | +1,16 % | €0,69 | €0,70 | €0,67 | 9,00K |
| 2026-09-10 | €0,69 | +5,50 % | €0,67 | €0,70 | €0,67 | 32,00K |
| 2026-09-09 | €0,65 | 0,00 % | €0,66 | €0,66 | €0,65 | 3,50K |
| 2026-09-08 | €0,65 | -1,80 % | €0,67 | €0,67 | €0,65 | 5,00K |
| 2026-09-07 | €0,67 | -3,48 % | €0,67 | €0,67 | €0,67 | 4,50K |
| 2026-09-04 | €0,69 | -3,63 % | €0,71 | €0,71 | €0,67 | 7,50K |
| 2026-09-03 | €0,72 | +7,51 % | €0,72 | €0,72 | €0,72 | 1,00K |
| 2026-09-02 | €0,67 | -5,40 % | €0,71 | €0,71 | €0,65 | 40,50K |
| 2026-09-01 | €0,70 | +10,00 % | €0,65 | €0,70 | €0,64 | 47,00K |
| 2026-08-31 | €0,64 | 0,00 % | €0,64 | €0,64 | €0,64 | 11,00K |
| 2026-08-28 | €0,64 | +1,59 % | €0,64 | €0,64 | €0,64 | 14,00K |
| 2026-08-27 | €0,63 | 0,00 % | €0,62 | €0,63 | €0,62 | 3,50K |
| 2026-08-26 | €0,63 | +1,29 % | €0,62 | €0,63 | €0,62 | 6,50K |
| 2026-08-25 | €0,62 | -1,27 % | €0,62 | €0,62 | €0,62 | 6,50K |
| 2026-08-24 | €0,63 | 0,00 % | €0,63 | €0,63 | €0,63 | 0 |
| 2026-08-21 | €0,63 | -0,94 % | €0,63 | €0,64 | €0,63 | 25,00K |
| 2026-08-20 | €0,64 | -2,15 % | €0,63 | €0,64 | €0,63 | 2,00K |
| 2026-08-19 | €0,65 | -0,91 % | €0,65 | €0,65 | €0,65 | 10,00K |
| 2026-08-18 | €0,66 | +0,61 % | €0,65 | €0,67 | €0,65 | 55,00K |
| 2026-08-17 | €0,65 | +0,31 % | €0,65 | €0,65 | €0,65 | 1,50K |
| 2026-08-14 | €0,65 | -1,52 % | €0,65 | €0,65 | €0,65 | 8,00K |
| 2026-08-13 | €0,66 | 0,00 % | €0,67 | €0,67 | €0,64 | 4,00K |
| 2026-08-12 | €0,66 | +1,54 % | €0,66 | €0,67 | €0,66 | 8,50K |
| 2026-08-11 | €0,65 | +1,56 % | €0,67 | €0,67 | €0,65 | 18,00K |
| 2026-08-10 | €0,64 | -3,03 % | €0,67 | €0,67 | €0,64 | 57,50K |
| 2026-08-07 | €0,66 | +3,13 % | €0,66 | €0,68 | €0,66 | 30,00K |
| 2026-08-06 | €0,64 | -1,54 % | €0,65 | €0,65 | €0,64 | 23,50K |
| 2026-08-05 | €0,65 | -2,40 % | €0,65 | €0,67 | €0,65 | 19,00K |
| 2026-08-04 | €0,67 | +2,15 % | €0,67 | €0,67 | €0,64 | 31,50K |
| 2026-08-03 | €0,65 | -1,51 % | €0,63 | €0,66 | €0,63 | 4,50K |
| 2026-07-31 | €0,66 | 0,00 % | €0,68 | €0,70 | €0,66 | 24,50K |
| 2026-07-30 | €0,66 | -6,23 % | €0,68 | €0,69 | €0,66 | 14,00K |
| 2026-07-29 | €0,71 | +2,62 % | €0,71 | €0,71 | €0,67 | 14,00K |
| 2026-07-28 | €0,69 | -1,71 % | €0,68 | €0,69 | €0,68 | 2,50K |
| 2026-07-27 | €0,70 | -0,28 % | €0,70 | €0,70 | €0,70 | 6,50K |
| 2026-07-24 | €0,70 | -1,13 % | €0,71 | €0,71 | €0,68 | 26,50K |
| 2026-07-23 | €0,71 | -2,74 % | €0,74 | €0,74 | €0,71 | 17,50K |
| 2026-07-22 | €0,73 | +2,82 % | €0,71 | €0,73 | €0,70 | 6,50K |
| 2026-07-21 | €0,71 | -2,74 % | €0,71 | €0,71 | €0,71 | 3,00K |
| 2026-07-20 | €0,73 | 0,00 % | €0,71 | €0,73 | €0,71 | 3,00K |
| 2026-07-17 | €0,73 | +7,04 % | €0,69 | €0,73 | €0,69 | 48,00K |
| 2026-07-16 | €0,68 | +1,49 % | €0,68 | €0,68 | €0,68 | 5,00K |
| 2026-07-15 | €0,67 | 0,00 % | €0,67 | €0,67 | €0,67 | 5,00K |
| 2026-07-14 | €0,67 | -1,18 % | €0,67 | €0,67 | €0,67 | 2,00K |
| 2026-07-13 | €0,68 | -2,86 % | €0,68 | €0,69 | €0,68 | 11,50K |
| 2026-07-10 | €0,70 | -1,69 % | €0,71 | €0,71 | €0,70 | 26,00K |
| 2026-07-09 | €0,71 | -3,00 % | €0,71 | €0,71 | €0,71 | 2,00K |
| 2026-07-08 | €0,73 | +1,94 % | €0,73 | €0,74 | €0,73 | 3,50K |
| 2026-07-07 | €0,72 | +1,41 % | €0,71 | €0,74 | €0,71 | 6,50K |
| 2026-07-06 | €0,71 | -1,93 % | €0,74 | €0,74 | €0,71 | 34,50K |
| 2026-07-03 | €0,72 | -2,43 % | €0,73 | €0,75 | €0,72 | 25,50K |
| 2026-07-02 | €0,74 | 0,00 % | €0,76 | €0,76 | €0,74 | 1,00K |
| 2026-07-01 | €0,74 | -2,62 % | €0,76 | €0,76 | €0,74 | 9,00K |
| 2026-06-30 | €0,76 | +1,60 % | €0,72 | €0,76 | €0,72 | 15,00K |
| 2026-06-29 | €0,75 | +4,75 % | €0,68 | €0,75 | €0,68 | 22,00K |
| 2026-06-26 | €0,72 | 0,00 % | €0,69 | €0,72 | €0,68 | 19,50K |
| 2026-06-25 | €0,72 | -0,56 % | €0,74 | €0,76 | €0,70 | 17,00K |
| 2026-06-24 | €0,72 | -4,76 % | €0,74 | €0,77 | €0,72 | 18,50K |
| 2026-06-23 | €0,76 | +1,34 % | €0,74 | €0,76 | €0,74 | 15,00K |
| 2026-06-22 | €0,75 | -1,84 % | €0,75 | €0,76 | €0,75 | 8,00K |
| 2026-06-19 | €0,76 | -2,56 % | €0,76 | €0,76 | €0,74 | 9,00K |
| 2026-06-18 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 10,00K |
| 2026-06-17 | €0,78 | +0,78 % | €0,76 | €0,78 | €0,74 | 24,00K |
| 2026-06-16 | €0,77 | 0,00 % | €0,77 | €0,77 | €0,77 | 7,00K |
| 2026-06-15 | €0,77 | -1,28 % | €0,79 | €0,79 | €0,77 | 30,00K |
| 2026-06-12 | €0,78 | -0,76 % | €0,78 | €0,78 | €0,78 | 13,00K |
| 2026-06-11 | €0,79 | 0,00 % | €0,78 | €0,82 | €0,78 | 28,00K |
| 2026-06-10 | €0,79 | -0,50 % | €0,81 | €0,81 | €0,79 | 21,50K |
| 2026-06-09 | €0,79 | -2,46 % | €0,81 | €0,82 | €0,79 | 24,50K |
| 2026-06-08 | €0,81 | +1,75 % | €0,82 | €0,82 | €0,78 | 8,00K |
| 2026-06-05 | €0,80 | -0,50 % | €0,79 | €0,80 | €0,79 | 2,00K |
| 2026-06-04 | €0,80 | 0,00 % | €0,81 | €0,82 | €0,80 | 20,50K |
| 2026-06-03 | €0,80 | +0,50 % | €0,77 | €0,81 | €0,73 | 42,00K |
| 2026-06-02 | €0,80 | 0,00 % | €0,80 | €0,84 | €0,80 | 52,00K |
| 2026-06-01 | €0,80 | +2,83 % | €0,78 | €0,80 | €0,77 | 87,00K |
| 2026-05-29 | €0,78 | -0,26 % | €0,78 | €0,78 | €0,75 | 31,50K |
| 2026-05-28 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,77 | 17,00K |