North Atlantic Energies NAE
EURONEXT · Frankreich · Energierohstoffe
€84,40+0,20 (+0,24 %)
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 | €84,40 | +0,24 % | €83,40 | €86,40 | €82,25 | 10,28K |
| 2026-09-30 | €84,20 | -9,71 % | €92,25 | €92,60 | €83,05 | 24,14K |
| 2026-09-29 | €93,25 | -5,19 % | €88,20 | €94,70 | €87,45 | 15,75K |
| 2026-09-28 | €98,35 | -1,55 % | €99,90 | €100,50 | €95,50 | 7,09K |
| 2026-09-25 | €99,90 | -1,96 % | €102,70 | €102,70 | €96,90 | 6,19K |
| 2026-09-24 | €101,90 | -0,49 % | €101,00 | €106,80 | €100,50 | 17,93K |
| 2026-09-23 | €102,40 | +5,89 % | €98,00 | €102,40 | €95,90 | 7,64K |
| 2026-09-22 | €96,70 | -0,26 % | €97,55 | €98,45 | €94,60 | 11,21K |
| 2026-09-21 | €96,95 | -4,20 % | €99,00 | €100,00 | €89,55 | 30,66K |
| 2026-09-18 | €101,20 | -4,08 % | €104,50 | €105,20 | €98,40 | 17,48K |
| 2026-09-17 | €105,50 | -1,03 % | €106,30 | €110,40 | €102,50 | 9,55K |
| 2026-09-16 | €106,60 | -3,09 % | €111,00 | €112,10 | €105,90 | 11,13K |
| 2026-09-15 | €110,00 | +4,07 % | €105,00 | €111,00 | €104,20 | 15,35K |
| 2026-09-14 | €105,70 | +3,12 % | €104,70 | €110,30 | €104,70 | 18,69K |
| 2026-09-11 | €102,50 | -4,21 % | €107,00 | €107,50 | €98,10 | 23,62K |
| 2026-09-10 | €107,00 | +8,74 % | €100,00 | €108,10 | €98,10 | 23,81K |
| 2026-09-09 | €98,40 | +9,27 % | €91,05 | €99,90 | €90,95 | 19,56K |
| 2026-09-08 | €90,05 | -0,44 % | €92,00 | €92,80 | €89,00 | 7,33K |
| 2026-09-07 | €90,45 | -0,06 % | €91,00 | €92,50 | €90,00 | 6,62K |
| 2026-09-04 | €90,50 | +3,13 % | €87,20 | €90,50 | €86,00 | 5,27K |
| 2026-09-03 | €87,75 | +1,68 % | €86,00 | €89,20 | €84,10 | 9,01K |
| 2026-09-02 | €86,30 | -4,22 % | €90,00 | €91,40 | €85,60 | 14,29K |
| 2026-09-01 | €90,10 | +4,89 % | €86,50 | €92,70 | €85,95 | 14,72K |
| 2026-08-31 | €85,90 | +6,84 % | €80,35 | €88,35 | €80,20 | 18,51K |
| 2026-08-28 | €80,40 | +2,49 % | €78,00 | €81,00 | €78,00 | 4,21K |
| 2026-08-27 | €78,45 | -0,19 % | €77,95 | €79,55 | €76,15 | 4,78K |
| 2026-08-26 | €78,60 | +0,51 % | €78,00 | €85,00 | €75,85 | 23,31K |
| 2026-08-25 | €78,20 | +3,51 % | €76,00 | €79,70 | €75,60 | 7,89K |
| 2026-08-24 | €75,55 | -0,53 % | €75,95 | €76,20 | €73,80 | 5,44K |
| 2026-08-21 | €75,95 | +0,46 % | €75,90 | €78,00 | €75,60 | 5,63K |
| 2026-08-20 | €75,60 | -0,72 % | €74,20 | €76,10 | €74,20 | 4,98K |
| 2026-08-19 | €76,15 | +4,60 % | €72,65 | €76,15 | €72,50 | 9,56K |
| 2026-08-18 | €72,80 | +4,37 % | €70,85 | €73,50 | €70,65 | 6,01K |
| 2026-08-17 | €69,75 | -1,76 % | €71,00 | €71,30 | €69,75 | 2,42K |
| 2026-08-14 | €71,00 | +2,90 % | €69,00 | €71,40 | €69,00 | 4,32K |
| 2026-08-13 | €69,00 | -1,78 % | €70,00 | €70,65 | €68,90 | 2,40K |
| 2026-08-12 | €70,25 | -1,61 % | €69,45 | €72,60 | €68,25 | 7,21K |
| 2026-08-11 | €71,40 | +3,63 % | €70,75 | €71,40 | €69,00 | 6,86K |
| 2026-08-10 | €68,90 | -0,58 % | €69,30 | €70,50 | €68,20 | 2,36K |
| 2026-08-07 | €69,30 | +2,36 % | €67,40 | €70,80 | €67,40 | 8,10K |
| 2026-08-06 | €67,70 | +0,45 % | €67,95 | €68,50 | €66,80 | 2,96K |
| 2026-08-05 | €67,40 | +0,60 % | €66,50 | €68,95 | €66,15 | 4,13K |
| 2026-08-04 | €67,00 | -0,45 % | €68,70 | €69,30 | €66,40 | 5,96K |
| 2026-08-03 | €67,30 | +1,13 % | €67,00 | €68,60 | €65,35 | 4,16K |
| 2026-07-31 | €66,55 | -2,56 % | €68,50 | €68,50 | €66,35 | 5,39K |
| 2026-07-30 | €68,30 | -3,05 % | €70,45 | €71,10 | €67,60 | 5,77K |
| 2026-07-29 | €70,45 | +6,74 % | €67,20 | €70,50 | €67,15 | 5,87K |
| 2026-07-28 | €66,00 | +1,54 % | €65,00 | €67,05 | €64,30 | 5,46K |
| 2026-07-27 | €65,00 | -4,06 % | €64,10 | €65,15 | €60,80 | 13,28K |
| 2026-07-24 | €67,75 | -4,51 % | €70,95 | €70,95 | €66,70 | 9,38K |
| 2026-07-23 | €70,95 | -0,21 % | €69,25 | €72,40 | €63,35 | 18,16K |
| 2026-07-22 | €71,10 | +8,14 % | €66,45 | €71,20 | €65,80 | 18,61K |
| 2026-07-21 | €65,75 | +3,95 % | €65,80 | €66,55 | €64,15 | 5,88K |
| 2026-07-20 | €63,25 | -2,39 % | €66,00 | €67,00 | €60,45 | 19,54K |
| 2026-07-17 | €64,80 | +8,91 % | €59,90 | €64,80 | €59,20 | 20,34K |
| 2026-07-16 | €59,50 | +1,45 % | €59,50 | €59,95 | €58,30 | 4,16K |
| 2026-07-15 | €58,65 | +0,51 % | €58,35 | €59,95 | €58,10 | 6,70K |
| 2026-07-14 | €58,35 | +3,27 % | €57,50 | €58,70 | €57,20 | 8,74K |
| 2026-07-13 | €56,50 | +7,11 % | €55,00 | €57,00 | €54,05 | 12,15K |
| 2026-07-10 | €52,75 | +0,38 % | €53,15 | €53,15 | €51,55 | 3,40K |
| 2026-07-09 | €52,55 | +1,74 % | €51,75 | €54,30 | €50,50 | 6,51K |
| 2026-07-08 | €51,65 | +2,48 % | €51,55 | €52,70 | €50,20 | 8,64K |
| 2026-07-07 | €50,40 | +3,58 % | €48,70 | €50,65 | €48,70 | 4,90K |
| 2026-07-06 | €48,66 | -5,33 % | €51,40 | €51,45 | €48,10 | 7,32K |
| 2026-07-03 | €51,40 | +8,30 % | €48,50 | €52,00 | €47,40 | 9,49K |
| 2026-07-02 | €47,46 | +3,17 % | €47,34 | €48,50 | €46,08 | 13,97K |
| 2026-07-01 | €46,00 | +4,55 % | €43,56 | €47,00 | €41,70 | 20,40K |
| 2026-06-30 | €44,00 | -0,59 % | €47,00 | €47,00 | €44,00 | 4,93K |
| 2026-06-29 | €44,26 | +0,05 % | €45,74 | €46,94 | €44,12 | 5,25K |
| 2026-06-26 | €44,24 | -3,28 % | €45,28 | €45,54 | €44,24 | 8,41K |
| 2026-06-25 | €45,74 | -0,09 % | €46,50 | €46,90 | €45,00 | 4,19K |
| 2026-06-24 | €45,78 | -0,95 % | €46,52 | €46,52 | €45,30 | 6,20K |
| 2026-06-23 | €46,22 | -0,77 % | €47,30 | €47,30 | €46,02 | 5,20K |
| 2026-06-22 | €46,58 | +3,01 % | €46,50 | €47,64 | €46,08 | 4,26K |
| 2026-06-19 | €45,22 | -2,37 % | €47,34 | €47,98 | €45,22 | 8,42K |
| 2026-06-18 | €46,32 | -3,06 % | €47,78 | €47,78 | €45,94 | 5,24K |
| 2026-06-17 | €47,78 | +0,13 % | €47,50 | €47,78 | €46,72 | 2,50K |
| 2026-06-16 | €47,72 | -2,89 % | €49,00 | €49,08 | €47,30 | 5,04K |
| 2026-06-15 | €49,14 | -2,60 % | €49,00 | €49,14 | €47,38 | 7,85K |
| 2026-06-12 | €50,45 | -3,17 % | €52,80 | €52,80 | €49,34 | 7,99K |
| 2026-06-11 | €52,10 | +0,19 % | €52,00 | €53,80 | €51,80 | 6,00K |
| 2026-06-10 | €52,00 | -1,89 % | €52,75 | €53,65 | €51,70 | 3,39K |
| 2026-06-09 | €53,00 | -1,49 % | €53,05 | €54,35 | €52,40 | 2,86K |
| 2026-06-08 | €53,80 | 0,00 % | €53,25 | €55,65 | €53,25 | 4,01K |
| 2026-06-05 | €53,80 | +2,18 % | €52,10 | €53,85 | €52,10 | 3,42K |
| 2026-06-04 | €52,65 | -0,28 % | €52,40 | €52,80 | €51,85 | 1,91K |
| 2026-06-03 | €52,80 | +1,05 % | €52,65 | €53,70 | €52,35 | 2,88K |
| 2026-06-02 | €52,25 | -0,57 % | €52,00 | €52,55 | €51,95 | 4,41K |
| 2026-06-01 | €52,55 | +2,54 % | €52,30 | €53,45 | €51,10 | 3,86K |
| 2026-05-29 | €51,25 | -2,47 % | €52,10 | €52,25 | €50,80 | 8,55K |