2,230SEK
0,70%
Echtzeit-Aktienkurs Enquest PLC
Bid:
Ask:
Aktienkurse zur Enquest PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,22 | 2,23 | 2,22 | 2,23 | 0,70% | - |
| 03.05.2024 | 2,18 | 2,23 | 2,18 | 2,21 | 1,13% | - |
| 02.05.2024 | 2,22 | 2,26 | 2,19 | 2,19 | -5,04% | - |
| 30.04.2024 | 2,23 | 2,32 | 2,22 | 2,31 | 2,69% | - |
| 29.04.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 4,95% | - |
| 26.04.2024 | 2,11 | 2,16 | 2,11 | 2,14 | 1,62% | - |
| 25.04.2024 | 2,14 | 2,16 | 2,10 | 2,11 | -2,00% | - |
| 24.04.2024 | 2,13 | 2,20 | 2,13 | 2,15 | 0,57% | - |
| 23.04.2024 | 2,14 | 2,15 | 2,08 | 2,14 | -0,53% | - |
| 22.04.2024 | 2,10 | 2,16 | 2,08 | 2,15 | 0,36% | - |
| 19.04.2024 | 2,22 | 2,22 | 2,11 | 2,14 | -2,83% | - |
| 18.04.2024 | 2,24 | 2,30 | 2,19 | 2,20 | -3,31% | - |
| 17.04.2024 | 2,29 | 2,38 | 2,28 | 2,28 | -1,68% | - |
| 16.04.2024 | 2,18 | 2,33 | 2,18 | 2,32 | 4,78% | - |
| 15.04.2024 | 2,30 | 2,31 | 2,19 | 2,21 | -5,30% | - |
| 12.04.2024 | 2,21 | 2,36 | 2,21 | 2,33 | 4,92% | - |
| 11.04.2024 | 2,15 | 2,24 | 2,15 | 2,23 | 4,62% | - |
| 10.04.2024 | 2,08 | 2,15 | 2,08 | 2,13 | 2,02% | - |
| 09.04.2024 | 2,03 | 2,11 | 2,03 | 2,08 | 2,94% | - |
| 08.04.2024 | 2,07 | 2,10 | 2,03 | 2,03 | -3,16% | - |
| 05.04.2024 | 2,06 | 2,10 | 2,06 | 2,09 | 1,91% | - |
| 04.04.2024 | 2,00 | 2,05 | 1,99 | 2,05 | 2,47% | - |
| 03.04.2024 | 1,99 | 2,00 | 1,96 | 2,00 | 0,17% | - |
| 02.04.2024 | 1,92 | 2,02 | 1,92 | 2,00 | 4,08% | - |
| 28.03.2024 | 1,90 | 2,01 | 1,89 | 1,92 | 2,28% | - |
| 27.03.2024 | 1,88 | 1,91 | 1,86 | 1,88 | -0,82% | - |
| 26.03.2024 | 1,91 | 1,93 | 1,89 | 1,89 | -1,34% | - |
| 25.03.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 1,87% | - |
| 22.03.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 3,10% | - |
| 21.03.2024 | 1,84 | 1,85 | 1,83 | 1,83 | -1,03% | - |
| 20.03.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 2,19% | - |
| 19.03.2024 | 1,81 | 1,83 | 1,80 | 1,81 | -0,14% | - |
| 18.03.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 0,37% | - |
| 15.03.2024 | 1,75 | 1,81 | 1,75 | 1,80 | 3,91% | - |
| 14.03.2024 | 1,75 | 1,75 | 1,71 | 1,73 | 0,28% | - |
| 13.03.2024 | 1,67 | 1,73 | 1,66 | 1,73 | 4,00% | - |
| 12.03.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 1,16% | - |
| 11.03.2024 | 1,69 | 1,69 | 1,62 | 1,64 | -3,25% | - |
| 08.03.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,13% | - |
| 07.03.2024 | 1,72 | 1,75 | 1,72 | 1,72 | -1,27% | - |
| 06.03.2024 | 1,73 | 1,77 | 1,73 | 1,74 | 0,53% | - |
| 05.03.2024 | 1,69 | 1,75 | 1,69 | 1,73 | 2,05% | - |
| 04.03.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -4,52% | - |
| 01.03.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,78% | - |
| 29.02.2024 | 1,77 | 1,78 | 1,70 | 1,73 | -3,10% | - |
| 28.02.2024 | 1,77 | 1,80 | 1,74 | 1,78 | 1,21% | - |
| 27.02.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 1,56% | - |
| 26.02.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -1,78% | - |
| 23.02.2024 | 1,82 | 1,83 | 1,76 | 1,77 | -2,96% | - |
| 22.02.2024 | 1,87 | 1,89 | 1,81 | 1,82 | -3,54% | - |
| 21.02.2024 | 1,80 | 1,89 | 1,80 | 1,89 | 5,30% | - |
| 20.02.2024 | 1,81 | 1,84 | 1,79 | 1,79 | -1,35% | - |
| 19.02.2024 | 1,74 | 1,82 | 1,72 | 1,82 | 5,88% | - |
| 16.02.2024 | 1,73 | 1,75 | 1,70 | 1,72 | -0,30% | - |
| 15.02.2024 | 1,62 | 1,74 | 1,62 | 1,72 | 6,52% | - |
| 14.02.2024 | 1,64 | 1,67 | 1,60 | 1,62 | -1,43% | - |
| 13.02.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 2,26% | - |
| 12.02.2024 | 1,61 | 1,63 | 1,55 | 1,60 | -1,03% | - |
| 09.02.2024 | 1,67 | 1,69 | 1,62 | 1,62 | -2,86% | - |
| 08.02.2024 | 1,63 | 1,67 | 1,62 | 1,67 | 1,97% | - |
| 07.02.2024 | 1,68 | 1,70 | 1,64 | 1,64 | -3,13% | - |
| 06.02.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 3,90% | - |
| 05.02.2024 | 1,68 | 1,68 | 1,62 | 1,63 | -3,61% | - |
| 02.02.2024 | 1,69 | 1,70 | 1,65 | 1,69 | -1,83% | - |
| 01.02.2024 | 1,73 | 1,77 | 1,71 | 1,72 | -0,22% | - |
| 31.01.2024 | 1,79 | 1,80 | 1,71 | 1,72 | -4,41% | - |
| 30.01.2024 | 1,79 | 1,80 | 1,77 | 1,80 | 0,11% | - |
| 29.01.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 2,77% | - |
| 26.01.2024 | 1,74 | 1,77 | 1,72 | 1,75 | 0,84% | - |
| 25.01.2024 | 1,74 | 1,77 | 1,74 | 1,74 | -0,03% | - |
| 24.01.2024 | 1,57 | 1,76 | 1,57 | 1,74 | 0,64% | - |
| 23.01.2024 | 1,70 | 1,73 | 1,69 | 1,73 | 2,15% | - |
| 22.01.2024 | 1,70 | 1,71 | 1,65 | 1,69 | -0,94% | - |
| 19.01.2024 | 1,79 | 1,79 | 1,71 | 1,71 | -3,99% | - |
| 18.01.2024 | 1,81 | 1,84 | 1,77 | 1,78 | -0,85% | - |
| 17.01.2024 | 1,83 | 1,85 | 1,78 | 1,79 | -2,13% | - |
| 16.01.2024 | 1,82 | 1,86 | 1,81 | 1,83 | 1,59% | - |
| 15.01.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -1,84% | - |
| 12.01.2024 | 1,81 | 1,86 | 1,79 | 1,84 | 2,61% | - |
| 11.01.2024 | 1,78 | 1,79 | 1,74 | 1,79 | 1,72% | - |
| 10.01.2024 | 1,78 | 1,79 | 1,75 | 1,76 | -0,71% | - |
| 09.01.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -2,69% | - |
| 08.01.2024 | 1,82 | 1,85 | 1,77 | 1,82 | -0,30% | - |
| 05.01.2024 | 1,85 | 1,85 | 1,79 | 1,83 | -0,84% | - |
| 04.01.2024 | 2,00 | 2,00 | 1,84 | 1,84 | -8,11% | - |
| 03.01.2024 | 2,00 | 2,01 | 1,94 | 2,00 | -0,11% | - |
| 02.01.2024 | 1,98 | 2,04 | 1,97 | 2,01 | 16,63% | - |
| 19.12.2023 | 1,65 | 1,73 | 1,64 | 1,72 | 4,24% | 1.838.527,00 |
| 18.12.2023 | 1,63 | 1,68 | 1,62 | 1,65 | 1,54% | 1.786.082,00 |
| 15.12.2023 | 1,68 | 1,77 | 1,62 | 1,63 | -3,27% | 1.425.540,00 |
| 14.12.2023 | 1,62 | 1,72 | 1,62 | 1,68 | 3,64% | 1.478.776,00 |
| 13.12.2023 | 1,66 | 1,67 | 1,62 | 1,62 | -3,51% | 849.529,00 |
| 12.12.2023 | 1,75 | 1,75 | 1,68 | 1,68 | -4,44% | 649.158,00 |
| 11.12.2023 | 1,75 | 1,82 | 1,71 | 1,76 | 0,46% | 1.520.095,00 |
| 08.12.2023 | 1,61 | 1,77 | 1,61 | 1,75 | 6,06% | 2.276.196,00 |
| 07.12.2023 | 1,61 | 1,67 | 1,56 | 1,65 | 2,23% | 3.265.233,00 |
| 06.12.2023 | 1,67 | 1,70 | 1,61 | 1,61 | -4,55% | 3.188.682,00 |
| 05.12.2023 | 1,61 | 1,70 | 1,60 | 1,69 | 1,68% | 4.471.613,00 |
| 04.12.2023 | 1,70 | 1,74 | 1,64 | 1,66 | -4,81% | 4.419.430,00 |
| 01.12.2023 | 1,79 | 1,80 | 1,71 | 1,75 | -3,48% | 3.158.325,00 |