16,855€
-0,03%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,83 | 16,88 | 16,81 | 16,85 | -0,06% | - |
27.03.2024 | 16,86 | 16,88 | 16,85 | 16,86 | -0,06% | 730.608,00 |
26.03.2024 | 16,87 | 16,88 | 16,85 | 16,87 | -0,06% | 594.624,00 |
25.03.2024 | 16,90 | 16,92 | 16,87 | 16,88 | -0,06% | 580.552,00 |
22.03.2024 | 16,85 | 16,90 | 16,85 | 16,89 | 0,24% | 536.592,00 |
21.03.2024 | 16,90 | 16,91 | 16,85 | 16,85 | -0,27% | 1.024.853,00 |
20.03.2024 | 16,89 | 16,92 | 16,85 | 16,90 | 0,00% | 669.495,00 |
19.03.2024 | 16,88 | 16,93 | 16,85 | 16,90 | 0,09% | 743.804,00 |
18.03.2024 | 16,82 | 16,91 | 16,81 | 16,88 | 0,45% | 1.184.266,00 |
15.03.2024 | 16,87 | 16,95 | 16,81 | 16,81 | -0,21% | 5.081.790,00 |
14.03.2024 | 17,10 | 17,16 | 16,84 | 16,84 | 25,20% | 4.490.664,00 |
13.03.2024 | 13,40 | 13,71 | 13,25 | 13,45 | 0,37% | 462.006,00 |
12.03.2024 | 13,92 | 14,00 | 13,38 | 13,40 | -4,18% | 648.691,00 |
11.03.2024 | 13,92 | 14,14 | 13,70 | 13,99 | -0,46% | 434.027,00 |
08.03.2024 | 14,00 | 14,26 | 13,86 | 14,05 | 1,44% | 634.000,00 |
07.03.2024 | 13,40 | 13,94 | 13,07 | 13,85 | 3,36% | 1.814.490,00 |
06.03.2024 | 11,31 | 13,40 | 11,24 | 13,40 | 18,06% | 1.051.793,00 |
05.03.2024 | 10,96 | 11,44 | 10,93 | 11,35 | 3,09% | 614.525,00 |
04.03.2024 | 11,16 | 11,19 | 10,77 | 11,01 | -1,52% | 365.147,00 |
01.03.2024 | 11,10 | 11,24 | 10,83 | 11,18 | 1,22% | 389.021,00 |
29.02.2024 | 10,80 | 11,38 | 10,80 | 11,05 | -0,50% | 943.829,00 |
28.02.2024 | 11,30 | 11,37 | 10,72 | 11,10 | -1,68% | 426.047,00 |
27.02.2024 | 11,13 | 11,33 | 11,09 | 11,29 | 1,30% | 189.406,00 |
26.02.2024 | 11,28 | 11,32 | 10,97 | 11,15 | -1,37% | 365.481,00 |
23.02.2024 | 11,67 | 11,71 | 11,18 | 11,30 | -3,21% | 564.368,00 |
22.02.2024 | 11,91 | 11,95 | 11,60 | 11,68 | -1,02% | 273.858,00 |
21.02.2024 | 11,96 | 12,03 | 11,79 | 11,80 | -1,34% | 218.412,00 |
20.02.2024 | 11,97 | 12,12 | 11,84 | 11,96 | -0,83% | 270.782,00 |
19.02.2024 | 12,03 | 12,21 | 11,92 | 12,06 | 0,12% | 200.253,00 |
16.02.2024 | 12,25 | 12,29 | 11,99 | 12,04 | -0,99% | 275.890,00 |
15.02.2024 | 12,26 | 12,36 | 12,08 | 12,16 | -0,08% | 176.815,00 |
14.02.2024 | 12,00 | 12,21 | 11,96 | 12,17 | 0,83% | 194.867,00 |
13.02.2024 | 12,65 | 12,65 | 12,05 | 12,07 | -4,24% | 270.544,00 |
12.02.2024 | 12,40 | 12,67 | 12,40 | 12,61 | 1,98% | 309.752,00 |
09.02.2024 | 12,34 | 12,45 | 12,13 | 12,36 | -0,56% | 252.057,00 |
08.02.2024 | 12,59 | 12,81 | 12,43 | 12,43 | -0,80% | 204.955,00 |
07.02.2024 | 12,71 | 12,72 | 12,48 | 12,53 | -0,67% | 252.451,00 |
06.02.2024 | 12,51 | 12,62 | 12,33 | 12,62 | 0,12% | 401.160,00 |
05.02.2024 | 12,85 | 12,99 | 12,48 | 12,60 | -2,29% | 222.142,00 |
02.02.2024 | 12,98 | 13,26 | 12,88 | 12,90 | 0,12% | 228.549,00 |
01.02.2024 | 12,84 | 13,12 | 12,79 | 12,88 | -0,62% | 229.417,00 |
31.01.2024 | 12,60 | 12,96 | 12,56 | 12,96 | 2,21% | 299.134,00 |
30.01.2024 | 13,00 | 13,01 | 12,68 | 12,68 | -2,12% | 251.485,00 |
29.01.2024 | 12,82 | 12,96 | 12,68 | 12,96 | 0,82% | 160.685,00 |
26.01.2024 | 12,58 | 12,87 | 12,57 | 12,85 | 2,27% | 320.844,00 |
25.01.2024 | 12,64 | 12,75 | 12,47 | 12,57 | -1,26% | 244.763,00 |
24.01.2024 | 12,83 | 12,99 | 12,65 | 12,73 | -0,20% | 381.364,00 |
23.01.2024 | 12,60 | 12,96 | 12,51 | 12,75 | -3,92% | 496.472,00 |
22.01.2024 | 13,10 | 13,32 | 12,96 | 13,27 | 1,88% | 257.111,00 |
19.01.2024 | 13,10 | 13,18 | 12,95 | 13,03 | 0,04% | 462.159,00 |
18.01.2024 | 13,02 | 13,17 | 12,84 | 13,02 | -0,23% | 394.494,00 |
17.01.2024 | 13,52 | 13,74 | 12,77 | 13,05 | -5,23% | 489.017,00 |
16.01.2024 | 14,00 | 14,14 | 13,61 | 13,77 | -3,03% | 261.918,00 |
15.01.2024 | 14,37 | 14,43 | 14,11 | 14,20 | -1,42% | 124.803,00 |
12.01.2024 | 14,45 | 14,61 | 14,23 | 14,41 | 0,14% | 160.852,00 |
11.01.2024 | 14,59 | 14,86 | 14,39 | 14,39 | -0,79% | 178.117,00 |
10.01.2024 | 14,50 | 14,58 | 14,40 | 14,50 | 0,00% | 133.291,00 |
09.01.2024 | 14,46 | 14,58 | 14,33 | 14,50 | 0,80% | 174.788,00 |
08.01.2024 | 14,16 | 14,40 | 13,79 | 14,39 | 0,63% | 217.057,00 |
05.01.2024 | 14,07 | 14,39 | 13,96 | 14,30 | 0,56% | 408.300,00 |
04.01.2024 | 14,20 | 14,40 | 13,90 | 14,22 | 0,07% | 240.415,00 |
03.01.2024 | 14,67 | 14,74 | 14,14 | 14,21 | -3,56% | 354.676,00 |
02.01.2024 | 15,64 | 15,66 | 14,63 | 14,73 | -5,52% | 496.574,00 |
29.12.2023 | 15,36 | 15,59 | 15,36 | 15,59 | 1,07% | 152.200,00 |
28.12.2023 | 15,35 | 15,45 | 15,26 | 15,43 | 0,13% | 208.540,00 |
27.12.2023 | 15,25 | 15,43 | 15,12 | 15,41 | 1,35% | 287.202,00 |
22.12.2023 | 15,06 | 15,20 | 14,96 | 15,20 | 0,07% | 247.296,00 |
21.12.2023 | 14,98 | 15,33 | 14,92 | 15,19 | 0,46% | 349.949,00 |
20.12.2023 | 14,76 | 15,12 | 14,75 | 15,12 | 2,96% | 490.785,00 |
19.12.2023 | 14,60 | 14,91 | 14,53 | 14,69 | 0,41% | 325.944,00 |
18.12.2023 | 14,65 | 14,95 | 14,54 | 14,63 | -1,22% | 484.844,00 |
15.12.2023 | 14,39 | 15,00 | 14,37 | 14,81 | 3,24% | 927.323,00 |
14.12.2023 | 14,50 | 14,80 | 14,08 | 14,34 | 4,56% | 544.299,00 |
13.12.2023 | 13,24 | 13,81 | 13,24 | 13,72 | 3,51% | 486.752,00 |
12.12.2023 | 13,35 | 13,45 | 13,07 | 13,25 | -1,01% | 370.013,00 |
11.12.2023 | 14,01 | 14,13 | 13,38 | 13,39 | -8,76% | 671.182,00 |
08.12.2023 | 14,40 | 14,79 | 14,37 | 14,67 | 1,45% | 475.778,00 |
07.12.2023 | 14,27 | 14,49 | 14,07 | 14,46 | 0,70% | 334.586,00 |
06.12.2023 | 14,16 | 14,42 | 14,05 | 14,36 | 1,27% | 229.712,00 |
05.12.2023 | 13,71 | 14,20 | 13,65 | 14,18 | 3,01% | 244.192,00 |
04.12.2023 | 13,88 | 14,01 | 13,65 | 13,77 | -0,29% | 250.310,00 |
01.12.2023 | 13,70 | 14,00 | 13,53 | 13,81 | 1,06% | 241.911,00 |
30.11.2023 | 13,32 | 13,72 | 13,26 | 13,66 | 2,59% | 434.892,00 |
29.11.2023 | 13,03 | 13,43 | 13,03 | 13,32 | 2,46% | 236.063,00 |
28.11.2023 | 13,13 | 13,19 | 12,86 | 13,00 | -1,14% | 313.531,00 |
27.11.2023 | 13,13 | 13,24 | 12,91 | 13,15 | 0,08% | 310.115,00 |
24.11.2023 | 13,25 | 13,28 | 12,97 | 13,14 | -1,57% | 236.934,00 |
23.11.2023 | 13,18 | 13,36 | 13,18 | 13,35 | 0,57% | 121.263,00 |
22.11.2023 | 13,35 | 13,44 | 13,19 | 13,27 | -1,08% | 324.763,00 |
21.11.2023 | 13,65 | 13,67 | 13,37 | 13,42 | -2,15% | 213.994,00 |
20.11.2023 | 13,78 | 13,83 | 13,56 | 13,71 | -0,33% | 279.974,00 |
17.11.2023 | 13,98 | 14,14 | 13,64 | 13,76 | -1,54% | 286.104,00 |
16.11.2023 | 13,94 | 14,06 | 13,69 | 13,97 | -0,46% | 270.549,00 |
15.11.2023 | 13,70 | 14,21 | 13,67 | 14,04 | 3,62% | 695.840,00 |
14.11.2023 | 12,53 | 13,58 | 12,28 | 13,55 | 7,08% | 560.100,00 |
13.11.2023 | 12,59 | 12,88 | 12,55 | 12,65 | 0,44% | 183.929,00 |
10.11.2023 | 12,76 | 12,76 | 12,47 | 12,60 | -1,91% | 309.531,00 |
09.11.2023 | 12,67 | 12,86 | 12,60 | 12,84 | 0,86% | 209.989,00 |
08.11.2023 | 12,74 | 12,88 | 12,62 | 12,73 | -0,47% | 241.235,00 |
07.11.2023 | 12,88 | 13,03 | 12,61 | 12,79 | -1,99% | 304.859,00 |