Deutsche Märkte geschlossen

Energa SA (EN2.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1100-0,0200 (-0,94%)
Börsenschluss: 04:26PM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,11002,11502,11002,11002,1100-
02. Mai 20242,10502,13002,10502,13002,1300-
30. Apr. 20242,11002,12502,11002,11502,1150-
29. Apr. 20242,10002,13502,09502,11002,1100-
26. Apr. 20242,10502,13002,10002,10002,1000-
25. Apr. 20242,10002,12502,10002,10002,1000-
24. Apr. 20242,16002,16502,12002,12002,1200-
23. Apr. 20242,15502,20002,15502,18502,1850-
22. Apr. 20242,07002,19002,07002,19002,1900-
19. Apr. 20242,05502,07502,05502,07502,0750-
18. Apr. 20242,07002,07002,07002,07002,0700-
17. Apr. 20242,08502,08502,08502,08502,0850-
16. Apr. 20242,14002,14002,13502,13502,1350-
15. Apr. 20242,16502,18002,16502,17502,1750-
12. Apr. 20242,20002,22502,20002,22002,2200-
11. Apr. 20242,17502,22002,17502,19502,1950-
10. Apr. 20242,21002,21002,19002,20502,2050-
09. Apr. 20242,22002,25002,22002,24002,2400-
08. Apr. 20242,21502,25502,21502,25502,2550-
05. Apr. 20242,27002,27502,23002,24502,2450-
04. Apr. 20242,29502,31002,28502,29502,2950-
03. Apr. 20242,32502,34502,32002,32002,3200-
02. Apr. 20242,33002,38502,33002,35002,3500-
28. März 20242,30002,36002,30002,35002,3500-
27. März 20242,33002,33002,29002,31002,3100-
26. März 20242,34002,37002,34002,36002,3600-
25. März 20242,37002,39002,34002,36002,3600-
22. März 20242,36002,41002,36002,39002,3900-
21. März 20242,32002,65002,32002,40002,4000-
20. März 20242,24002,34002,24002,33002,3300-
19. März 20242,26002,27002,26002,26002,2600-
18. März 20242,29002,32002,29002,30002,3000-
15. März 20242,33002,38002,31002,31002,3100-
14. März 20242,33002,38002,33002,38002,3800-
13. März 20242,38002,40002,35002,35002,3500-
12. März 20242,40002,42002,40002,40002,4000-
11. März 20242,36002,36002,36002,36002,3600-
08. März 20242,37002,37002,37002,37002,3700-
07. März 20242,45002,48002,38002,38002,3800-
06. März 20242,43002,50002,43002,49002,4900-
05. März 20242,44002,48002,43002,48002,4800-
04. März 20242,52002,53002,40002,45002,4500-
01. März 20242,56002,58002,54002,54002,5400-
29. Feb. 20242,75002,75002,57002,57002,5700-
28. Feb. 20242,81002,85002,75002,77002,7700-
27. Feb. 20242,72002,89002,72002,84002,8400-
26. Feb. 20242,55002,76002,55002,76002,7600-
23. Feb. 20242,52002,52002,52002,52002,5200-
22. Feb. 20242,62002,62002,56002,56002,5600-
21. Feb. 20242,64002,69002,62002,62002,6200-
20. Feb. 20242,74002,77002,66002,69002,6900-
19. Feb. 20242,44002,72002,44002,72002,7200-
16. Feb. 20242,33002,47002,33002,47002,4700-
15. Feb. 20242,34002,36002,34002,35002,3500-
14. Feb. 20242,33002,36002,33002,34002,3400-
13. Feb. 20242,33002,39002,33002,35002,3500-
12. Feb. 20242,38002,43002,35002,35002,3500-
09. Feb. 20242,38002,42002,38002,40002,4000-
08. Feb. 20242,38002,43002,38002,40002,4000-
07. Feb. 20242,37002,42002,37002,42002,4200-
06. Feb. 20242,35002,40002,35002,40002,4000-
05. Feb. 20242,28002,39002,28002,39002,3900-
02. Feb. 20242,25002,33002,25002,30002,3000-
01. Feb. 20242,16002,28002,16002,28002,2800-
31. Jan. 20242,14002,20002,14002,20002,2000-
30. Jan. 20242,14002,17002,14002,17002,1700-
29. Jan. 20242,08002,14002,08002,14002,1400-
26. Jan. 20242,04002,11002,04002,11002,1100-
25. Jan. 20242,03002,07002,03002,07002,0700-
24. Jan. 20242,02002,05002,02002,04002,0400-
23. Jan. 20242,04002,06002,04002,04002,0400-
22. Jan. 20242,03002,06002,03002,06002,0600-
19. Jan. 20242,01002,03002,01002,03002,0300-
18. Jan. 20241,98502,03001,98502,03002,0300-
17. Jan. 20242,03002,04002,01002,01002,0100-
16. Jan. 20242,08002,09002,04002,05002,0500-
15. Jan. 20242,11002,11002,08002,08002,0800-
12. Jan. 20242,14002,17002,14002,14002,1400-
11. Jan. 20242,16002,18002,16002,16002,1600-
10. Jan. 20242,16002,19002,16002,19002,1900-
09. Jan. 20242,14002,20002,14002,18002,1800-
08. Jan. 20242,09002,11002,09002,11002,1100-
05. Jan. 20242,07002,11002,07002,11002,1100-
04. Jan. 20242,07002,09002,07002,08002,0800-
03. Jan. 20242,07002,10002,07002,10002,1000-
02. Jan. 20242,05002,19002,05002,10002,1000-
29. Dez. 20232,04002,09002,04002,07002,0700-
28. Dez. 20232,05002,07002,05002,07002,0700-
27. Dez. 20232,04002,07002,04002,06002,0600-
22. Dez. 20232,01002,07002,01002,06002,0600-
21. Dez. 20232,02002,04002,02002,03002,0300-
20. Dez. 20232,05002,07002,04002,04002,0400-
19. Dez. 20232,09002,09002,06002,06002,0600-
18. Dez. 20232,07002,10002,07002,10002,1000-
15. Dez. 20232,07002,11002,07002,08002,0800-
14. Dez. 20232,05002,12002,05002,09002,0900-
13. Dez. 20232,06002,08002,06002,07002,0700-
12. Dez. 20232,09002,11002,07002,08002,0800-
11. Dez. 20232,08002,12002,08002,11002,1100-
08. Dez. 20232,10002,14002,10002,10002,1000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...