16,885€
0,15%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,88 | 16,90 | 16,87 | 16,89 | 0,15% | 15.231,00 |
| 17.04.2024 | 16,87 | 16,89 | 16,86 | 16,86 | -0,35% | 24.891,00 |
| 16.04.2024 | 16,86 | 16,92 | 16,82 | 16,92 | 0,36% | 54.235,00 |
| 15.04.2024 | 16,94 | 16,96 | 16,86 | 16,86 | -0,47% | 53.562,00 |
| 12.04.2024 | 16,93 | 16,97 | 16,92 | 16,94 | 0,12% | 39.087,00 |
| 11.04.2024 | 16,87 | 16,93 | 16,86 | 16,92 | 0,36% | 41.132,00 |
| 10.04.2024 | 16,86 | 16,90 | 16,85 | 16,86 | -0,12% | 33.869,00 |
| 09.04.2024 | 16,86 | 16,88 | 16,85 | 16,88 | 0,24% | 38.485,00 |
| 08.04.2024 | 16,85 | 16,88 | 16,84 | 16,84 | -0,06% | 45.001,00 |
| 05.04.2024 | 16,85 | 16,88 | 16,85 | 16,85 | 0,00% | 46.959,00 |
| 04.04.2024 | 16,85 | 16,91 | 16,85 | 16,85 | 0,00% | 56.547,00 |
| 03.04.2024 | 16,84 | 16,88 | 16,84 | 16,85 | 0,12% | 54.470,00 |
| 02.04.2024 | 16,83 | 16,90 | 16,83 | 16,83 | -0,03% | 77.827,00 |
| 28.03.2024 | 16,85 | 16,88 | 16,84 | 16,84 | -0,06% | 70.919,00 |
| 27.03.2024 | 16,85 | 16,87 | 16,85 | 16,85 | 0,00% | 39.628,00 |
| 26.03.2024 | 16,86 | 16,88 | 16,84 | 16,85 | -0,06% | 47.935,00 |
| 25.03.2024 | 16,87 | 16,91 | 16,86 | 16,86 | -0,15% | 96.808,00 |
| 22.03.2024 | 16,85 | 16,90 | 16,83 | 16,88 | 0,21% | 84.996,00 |
| 21.03.2024 | 16,87 | 16,90 | 16,83 | 16,85 | -0,12% | 73.820,00 |
| 20.03.2024 | 16,87 | 16,90 | 16,86 | 16,87 | -0,33% | 57.683,00 |
| 19.03.2024 | 16,85 | 16,92 | 16,84 | 16,92 | 0,33% | 82.461,00 |
| 18.03.2024 | 16,79 | 16,90 | 16,79 | 16,87 | 0,48% | 117.844,00 |
| 15.03.2024 | 16,78 | 16,92 | 16,78 | 16,79 | 0,09% | 199.686,00 |
| 14.03.2024 | 13,50 | 17,11 | 13,43 | 16,77 | 24,82% | 642.325,00 |
| 13.03.2024 | 13,35 | 13,66 | 13,24 | 13,44 | 0,26% | 32.655,00 |
| 12.03.2024 | 13,93 | 14,00 | 13,32 | 13,40 | -3,60% | 55.031,00 |
| 11.03.2024 | 14,00 | 14,12 | 13,80 | 13,90 | -0,22% | 38.025,00 |
| 08.03.2024 | 13,81 | 14,21 | 13,81 | 13,93 | 1,31% | 81.858,00 |
| 07.03.2024 | 13,40 | 13,98 | 13,01 | 13,75 | 2,88% | 187.315,00 |
| 06.03.2024 | 11,32 | 13,85 | 11,23 | 13,37 | 19,12% | 433.637,00 |
| 05.03.2024 | 10,98 | 11,44 | 10,98 | 11,22 | 2,05% | 41.166,00 |
| 04.03.2024 | 11,00 | 11,16 | 10,76 | 11,00 | -0,32% | 39.661,00 |
| 01.03.2024 | 11,06 | 11,24 | 10,83 | 11,03 | 0,05% | 46.207,00 |
| 29.02.2024 | 10,80 | 11,38 | 10,80 | 11,03 | -1,08% | 48.169,00 |
| 28.02.2024 | 11,35 | 11,35 | 10,71 | 11,15 | -1,20% | 111.045,00 |
| 27.02.2024 | 11,15 | 11,35 | 11,10 | 11,28 | 1,12% | 50.610,00 |
| 26.02.2024 | 11,26 | 11,36 | 10,97 | 11,16 | -1,50% | 82.705,00 |
| 23.02.2024 | 11,66 | 11,69 | 11,15 | 11,33 | -3,53% | 81.643,00 |
| 22.02.2024 | 11,76 | 11,95 | 11,59 | 11,74 | 0,21% | 43.890,00 |
| 21.02.2024 | 11,90 | 12,00 | 11,71 | 11,72 | -1,64% | 35.739,00 |
| 20.02.2024 | 12,00 | 12,10 | 11,85 | 11,91 | -0,92% | 24.440,00 |
| 19.02.2024 | 12,11 | 12,20 | 11,93 | 12,02 | 0,12% | 40.872,00 |
| 16.02.2024 | 12,23 | 12,31 | 12,00 | 12,01 | -1,07% | 36.437,00 |
| 15.02.2024 | 12,12 | 12,28 | 12,08 | 12,14 | 0,33% | 24.832,00 |
| 14.02.2024 | 12,11 | 12,20 | 11,97 | 12,10 | 0,25% | 37.134,00 |
| 13.02.2024 | 12,54 | 12,61 | 12,03 | 12,07 | -4,21% | 42.524,00 |
| 12.02.2024 | 12,29 | 12,62 | 12,20 | 12,60 | 2,07% | 19.138,00 |
| 09.02.2024 | 12,32 | 12,44 | 12,11 | 12,34 | 0,20% | 39.258,00 |
| 08.02.2024 | 12,51 | 12,79 | 12,31 | 12,32 | -1,44% | 22.055,00 |
| 07.02.2024 | 12,65 | 12,75 | 12,49 | 12,50 | -0,32% | 30.891,00 |
| 06.02.2024 | 12,53 | 12,73 | 12,33 | 12,54 | 0,12% | 34.611,00 |
| 05.02.2024 | 12,85 | 12,99 | 12,48 | 12,52 | -3,10% | 26.704,00 |
| 02.02.2024 | 12,98 | 13,26 | 12,76 | 12,92 | 0,27% | 23.425,00 |
| 01.02.2024 | 12,96 | 13,10 | 12,85 | 12,89 | -0,50% | 14.959,00 |
| 31.01.2024 | 12,72 | 13,01 | 12,58 | 12,95 | 2,49% | 10.991,00 |
| 30.01.2024 | 12,85 | 12,94 | 12,63 | 12,64 | -2,85% | 19.008,00 |
| 29.01.2024 | 12,71 | 13,01 | 12,65 | 13,01 | 1,48% | 12.807,00 |
| 26.01.2024 | 12,56 | 12,89 | 12,51 | 12,82 | 1,63% | 27.302,00 |
| 25.01.2024 | 12,70 | 12,77 | 12,47 | 12,61 | -0,67% | 37.347,00 |
| 24.01.2024 | 12,77 | 12,95 | 12,62 | 12,70 | 0,83% | 44.551,00 |
| 23.01.2024 | 12,65 | 12,86 | 12,55 | 12,59 | -5,41% | 68.516,00 |
| 22.01.2024 | 13,05 | 13,32 | 12,96 | 13,31 | 2,23% | 14.382,00 |
| 19.01.2024 | 13,08 | 13,18 | 12,96 | 13,02 | 0,12% | 23.226,00 |
| 18.01.2024 | 13,11 | 13,21 | 12,89 | 13,01 | 0,08% | 22.260,00 |
| 17.01.2024 | 13,65 | 13,74 | 12,77 | 13,00 | -5,15% | 48.347,00 |
| 16.01.2024 | 14,18 | 14,18 | 13,62 | 13,70 | -3,21% | 36.594,00 |
| 15.01.2024 | 14,41 | 14,50 | 14,11 | 14,16 | -1,50% | 14.719,00 |
| 12.01.2024 | 14,41 | 14,55 | 14,25 | 14,37 | -0,17% | 10.264,00 |
| 11.01.2024 | 14,60 | 14,86 | 14,34 | 14,40 | -1,13% | 16.473,00 |
| 10.01.2024 | 14,60 | 14,69 | 14,40 | 14,56 | -0,21% | 22.467,00 |
| 09.01.2024 | 14,41 | 14,59 | 14,33 | 14,59 | 1,28% | 17.001,00 |
| 08.01.2024 | 14,33 | 14,47 | 13,80 | 14,41 | 1,12% | 24.450,00 |
| 05.01.2024 | 14,19 | 14,37 | 13,97 | 14,25 | 0,11% | 14.783,00 |
| 04.01.2024 | 14,22 | 14,42 | 13,95 | 14,23 | 0,60% | 24.146,00 |
| 03.01.2024 | 14,72 | 14,75 | 14,15 | 14,15 | -4,17% | 42.473,00 |
| 02.01.2024 | 15,56 | 15,64 | 14,64 | 14,76 | -4,68% | 77.184,00 |
| 29.12.2023 | 15,33 | 15,51 | 15,31 | 15,49 | 1,08% | 28.618,00 |
| 28.12.2023 | 15,34 | 15,48 | 15,26 | 15,32 | -0,42% | 37.479,00 |
| 27.12.2023 | 15,12 | 15,44 | 15,12 | 15,39 | 1,52% | 42.866,00 |
| 22.12.2023 | 15,10 | 15,24 | 14,99 | 15,16 | 0,43% | 21.898,00 |
| 21.12.2023 | 14,99 | 15,31 | 14,92 | 15,09 | 0,30% | 49.159,00 |
| 20.12.2023 | 14,62 | 15,10 | 14,62 | 15,05 | 2,07% | 33.100,00 |
| 19.12.2023 | 14,44 | 14,90 | 14,39 | 14,74 | 1,69% | 18.293,00 |
| 18.12.2023 | 14,78 | 14,94 | 14,49 | 14,50 | -1,16% | 22.032,00 |
| 15.12.2023 | 14,31 | 15,00 | 14,26 | 14,67 | 2,59% | 78.825,00 |
| 14.12.2023 | 13,84 | 14,76 | 13,81 | 14,30 | 3,44% | 109.231,00 |
| 13.12.2023 | 13,25 | 13,82 | 13,25 | 13,82 | 4,26% | 28.262,00 |
| 12.12.2023 | 13,35 | 13,45 | 13,06 | 13,26 | -1,23% | 61.149,00 |
| 11.12.2023 | 14,19 | 14,20 | 13,36 | 13,42 | -9,17% | 153.698,00 |
| 08.12.2023 | 14,40 | 14,78 | 14,38 | 14,78 | 2,07% | 40.714,00 |
| 07.12.2023 | 14,23 | 14,49 | 14,11 | 14,48 | 1,29% | 23.152,00 |
| 06.12.2023 | 14,10 | 14,42 | 14,04 | 14,29 | 1,35% | 50.939,00 |
| 05.12.2023 | 13,72 | 14,20 | 13,67 | 14,10 | 2,69% | 41.467,00 |
| 04.12.2023 | 13,88 | 14,00 | 13,64 | 13,73 | -1,08% | 19.500,00 |
| 01.12.2023 | 13,67 | 13,98 | 13,55 | 13,88 | 1,87% | 36.492,00 |
| 30.11.2023 | 13,41 | 13,72 | 13,29 | 13,63 | 1,98% | 24.932,00 |
| 29.11.2023 | 12,96 | 13,45 | 12,96 | 13,36 | 3,21% | 11.281,00 |
| 28.11.2023 | 13,09 | 13,19 | 12,88 | 12,95 | -1,11% | 14.052,00 |
| 27.11.2023 | 13,12 | 13,22 | 12,92 | 13,09 | -0,72% | 24.066,00 |
| 24.11.2023 | 13,30 | 13,39 | 12,97 | 13,19 | -0,79% | 23.869,00 |