1,533€
-1,13%
Echtzeit-Aktienkurs ENNOGIE SOL.GRP. NAM. DK1
Bid:
Ask:
Aktienkurse zur ENNOGIE SOL.GRP. NAM. DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 16.05.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,68% | - |
| 15.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 14.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 13.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 10.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 09.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 08.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,68% | - |
| 07.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | - |
| 06.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 03.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,38% | - |
| 02.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,50% | - |
| 30.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,98% | - |
| 29.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 7,57% | - |
| 26.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 25.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 24.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,01% | - |
| 23.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,86% | - |
| 22.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,12% | - |
| 19.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,93% | - |
| 18.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 17.04.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | 100,00 |
| 16.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 12.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 11.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 10.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 09.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 08.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 9,48% | - |
| 05.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | - |
| 04.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,78% | - |
| 03.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 02.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 9,09% | - |
| 28.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 27.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -7,74% | - |
| 26.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,31% | - |
| 25.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,88% | - |
| 22.03.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,32% | 182,00 |
| 21.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 20.03.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -5,11% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 18.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 15.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,13% | - |
| 14.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 13,31% | - |
| 13.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 12.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
| 11.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 08.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 07.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | - |
| 06.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 05.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 04.03.2024 | 1,55 | 1,55 | 1,40 | 1,40 | -7,28% | 127,00 |
| 01.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 29.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 28.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,00% | - |
| 27.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 26.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 23.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,79% | - |
| 22.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 21.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,09% | - |
| 20.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 19.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,45% | - |
| 16.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 15.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,23% | - |
| 14.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,02% | - |
| 13.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,93% | - |
| 12.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,13% | - |
| 09.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,28% | - |
| 08.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,29% | - |
| 07.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 06.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -5,70% | - |
| 05.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 02.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 10,50% | - |
| 01.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 10,37% | - |
| 31.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,13% | - |
| 30.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -6,80% | - |
| 29.01.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 2,11% | 100,00 |
| 26.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 25.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 24.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 23.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 22.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,61% | - |
| 19.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,74% | - |
| 18.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,43% | - |
| 17.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,82% | - |
| 16.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 15.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 12.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -4,31% | - |
| 11.01.2024 | 2,00 | 2,09 | 2,00 | 2,09 | 1,95% | 70,00 |
| 10.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | - |
| 09.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -2,79% | - |
| 08.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | - |
| 05.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 04.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 03.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 02.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 29.12.2023 | 2,10 | 2,14 | 2,10 | 2,14 | -2,73% | 18,00 |
| 28.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 27.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 22.12.2023 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |