Holaluz Clidom SA HLZ
BME · Spanien · Versorger
€0,7000-0,01 (-1,41 %)
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 | €0,70 | -1,41 % | €0,71 | €0,71 | €0,70 | 7,00K |
| 2026-09-30 | €0,71 | +1,43 % | €0,71 | €0,71 | €0,70 | 5,24K |
| 2026-09-29 | €0,70 | 0,00 % | €0,70 | €0,72 | €0,70 | 1,50K |
| 2026-09-28 | €0,70 | 0,00 % | €0,70 | €0,74 | €0,70 | 4,13K |
| 2026-09-25 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 900 |
| 2026-09-24 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 2,71K |
| 2026-09-23 | €0,70 | -4,11 % | €0,75 | €0,75 | €0,70 | 23,36K |
| 2026-09-22 | €0,73 | 0,00 % | €0,73 | €0,75 | €0,73 | 896 |
| 2026-09-21 | €0,73 | 0,00 % | €0,73 | €0,75 | €0,73 | 16,87K |
| 2026-09-18 | €0,73 | +1,39 % | €0,74 | €0,75 | €0,73 | 18,00K |
| 2026-09-17 | €0,72 | -2,17 % | €0,74 | €0,74 | €0,72 | 3,50K |
| 2026-09-16 | €0,74 | -1,87 % | €0,75 | €0,75 | €0,73 | 6,07K |
| 2026-09-15 | €0,75 | -5,06 % | €0,81 | €0,81 | €0,75 | 19,26K |
| 2026-09-14 | €0,79 | -5,95 % | €0,84 | €0,84 | €0,76 | 16,15K |
| 2026-09-11 | €0,84 | +1,94 % | €0,82 | €0,84 | €0,82 | 2,31K |
| 2026-09-10 | €0,82 | +0,24 % | €0,75 | €0,82 | €0,75 | 33,20K |
| 2026-09-09 | €0,82 | -0,96 % | €0,83 | €0,83 | €0,82 | 9,25K |
| 2026-09-08 | €0,83 | -3,49 % | €0,83 | €0,85 | €0,83 | 7,34K |
| 2026-09-07 | €0,86 | +1,18 % | €0,85 | €0,87 | €0,85 | 1,43K |
| 2026-09-04 | €0,85 | 0,00 % | €0,85 | €0,87 | €0,85 | 2,01K |
| 2026-09-03 | €0,85 | 0,00 % | €0,85 | €0,87 | €0,85 | 4,00K |
| 2026-09-02 | €0,85 | -3,41 % | €0,86 | €0,86 | €0,83 | 10,70K |
| 2026-09-01 | €0,88 | +6,54 % | €0,97 | €0,97 | €0,83 | 108,64K |
| 2026-08-31 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-28 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-27 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-26 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-25 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-24 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-21 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-20 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-19 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-18 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-17 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-14 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-13 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-12 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-11 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-10 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-07 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-06 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-05 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-04 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-03 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-31 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-30 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-29 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-28 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-27 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-24 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-23 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-22 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-21 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-20 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-07-17 | €0,83 | 0,00 % | €0,82 | €0,82 | €0,82 | 240 |
| 2026-07-16 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 229 |
| 2026-07-15 | €0,83 | -1,67 % | €0,85 | €0,85 | €0,82 | 4,04K |
| 2026-07-14 | €0,84 | 0,00 % | €0,85 | €0,85 | €0,84 | 195 |
| 2026-07-13 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1,50K |
| 2026-07-10 | €0,84 | 0,00 % | €0,85 | €0,85 | €0,82 | 770 |
| 2026-07-09 | €0,84 | 0,00 % | €0,84 | €0,85 | €0,84 | 1,10K |
| 2026-07-08 | €0,84 | 0,00 % | €0,82 | €0,85 | €0,82 | 155 |
| 2026-07-07 | €0,84 | 0,00 % | €0,82 | €0,85 | €0,82 | 114 |
| 2026-07-06 | €0,84 | +5,00 % | €0,79 | €0,84 | €0,79 | 15,31K |
| 2026-07-03 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 168 |
| 2026-07-02 | €0,80 | +3,90 % | €0,77 | €0,80 | €0,77 | 2,00K |
| 2026-07-01 | €0,77 | 0,00 % | €0,77 | €0,82 | €0,75 | 16,35K |
| 2026-06-30 | €0,77 | -3,75 % | €0,79 | €0,79 | €0,77 | 2,20K |
| 2026-06-29 | €0,80 | +1,27 % | €0,77 | €0,80 | €0,76 | 4,23K |
| 2026-06-26 | €0,79 | +1,28 % | €0,76 | €0,79 | €0,76 | 521 |
| 2026-06-25 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 120 |
| 2026-06-24 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 0 |
| 2026-06-23 | €0,78 | 0,00 % | €0,76 | €0,78 | €0,76 | 5,61K |
| 2026-06-22 | €0,78 | 0,00 % | €0,78 | €0,80 | €0,76 | 11,49K |
| 2026-06-19 | €0,78 | -3,70 % | €0,78 | €0,81 | €0,78 | 1,73K |
| 2026-06-18 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,80 | 680 |
| 2026-06-17 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 259 |
| 2026-06-16 | €0,81 | +3,85 % | €0,81 | €0,81 | €0,81 | 558 |
| 2026-06-15 | €0,78 | -3,70 % | €0,78 | €0,81 | €0,78 | 1,22K |
| 2026-06-12 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 791 |
| 2026-06-11 | €0,81 | +2,53 % | €0,78 | €0,81 | €0,78 | 5,50K |
| 2026-06-10 | €0,79 | +1,28 % | €0,76 | €0,79 | €0,75 | 5,87K |
| 2026-06-09 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 4,63K |
| 2026-06-08 | €0,78 | -6,02 % | €0,82 | €0,82 | €0,76 | 33,03K |
| 2026-06-05 | €0,83 | -1,19 % | €0,84 | €0,84 | €0,82 | 2,22K |
| 2026-06-04 | €0,84 | -1,18 % | €0,84 | €0,84 | €0,83 | 3,11K |
| 2026-06-03 | €0,85 | +1,19 % | €0,84 | €0,85 | €0,84 | 3,01K |
| 2026-06-02 | €0,84 | -0,47 % | €0,84 | €0,85 | €0,84 | 2,25K |
| 2026-06-01 | €0,84 | +0,48 % | €0,84 | €0,84 | €0,84 | 514 |
| 2026-05-29 | €0,84 | +2,19 % | €0,82 | €0,84 | €0,82 | 7,82K |