Börse:
22,800€
0,04%
Echtzeit-Aktienkurs Encavis AG
Bid:
22,700€
Ask:
22,900€
Aktienkurse zur Encavis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 22,75 | 22,85 | 22,42 | 22,85 | 0,26% | 259.365,00 |
| 08.08.2022 | 22,85 | 23,30 | 22,60 | 22,79 | 0,71% | 354.472,00 |
| 05.08.2022 | 21,93 | 22,63 | 21,49 | 22,63 | 4,91% | 755.489,00 |
| 04.08.2022 | 21,20 | 22,00 | 20,99 | 21,57 | 1,03% | 472.398,00 |
| 03.08.2022 | 20,93 | 22,20 | 20,93 | 21,35 | 1,43% | 660.211,00 |
| 02.08.2022 | 20,65 | 21,11 | 20,35 | 21,05 | 0,91% | 220.731,00 |
| 01.08.2022 | 21,41 | 21,52 | 20,75 | 20,86 | -2,16% | 252.749,00 |
| 29.07.2022 | 21,41 | 21,93 | 21,32 | 21,32 | 1,04% | 517.939,00 |
| 28.07.2022 | 20,47 | 21,10 | 20,43 | 21,10 | 3,84% | 394.179,00 |
| 27.07.2022 | 20,07 | 20,39 | 19,80 | 20,32 | 0,94% | 229.014,00 |
| 26.07.2022 | 19,81 | 20,25 | 19,81 | 20,13 | 1,44% | 188.709,00 |
| 25.07.2022 | 19,84 | 20,10 | 19,65 | 19,85 | -0,18% | 202.032,00 |
| 22.07.2022 | 19,05 | 19,95 | 19,03 | 19,88 | 3,84% | 185.633,00 |
| 21.07.2022 | 19,27 | 19,39 | 18,80 | 19,15 | -1,08% | 235.221,00 |
| 20.07.2022 | 19,45 | 19,68 | 19,12 | 19,36 | 0,49% | 213.697,00 |
| 19.07.2022 | 19,79 | 19,85 | 19,26 | 19,26 | -3,65% | 330.260,00 |
| 18.07.2022 | 19,68 | 19,99 | 19,57 | 19,99 | 1,63% | 248.426,00 |
| 15.07.2022 | 19,36 | 19,93 | 19,32 | 19,67 | 1,84% | 849.550,00 |
| 14.07.2022 | 20,20 | 20,29 | 19,11 | 19,32 | -4,10% | 371.704,00 |
| 13.07.2022 | 19,91 | 20,23 | 19,58 | 20,14 | 0,20% | 304.192,00 |
| 12.07.2022 | 20,51 | 20,98 | 20,00 | 20,10 | -2,24% | 562.860,00 |
| 11.07.2022 | 19,71 | 21,02 | 19,71 | 20,56 | 3,06% | 579.826,00 |
| 08.07.2022 | 19,47 | 20,00 | 19,43 | 19,95 | 1,73% | 307.872,00 |
| 07.07.2022 | 18,90 | 19,91 | 18,89 | 19,61 | 4,81% | 512.582,00 |
| 06.07.2022 | 18,25 | 18,73 | 17,81 | 18,71 | 3,17% | 363.728,00 |
| 05.07.2022 | 18,00 | 18,37 | 17,45 | 18,14 | -0,25% | 408.485,00 |
| 04.07.2022 | 18,48 | 18,68 | 18,16 | 18,18 | -0,66% | 256.625,00 |
| 01.07.2022 | 17,30 | 18,31 | 17,30 | 18,30 | 4,72% | 371.009,00 |
| 30.06.2022 | 17,32 | 17,76 | 17,08 | 17,48 | -1,38% | 292.389,00 |
| 29.06.2022 | 18,10 | 18,14 | 17,47 | 17,72 | -2,80% | 332.136,00 |
| 28.06.2022 | 18,00 | 18,26 | 17,93 | 18,23 | 1,84% | 279.025,00 |
| 27.06.2022 | 17,83 | 18,11 | 17,58 | 17,90 | 1,36% | 181.120,00 |
| 24.06.2022 | 17,59 | 17,83 | 17,43 | 17,66 | 1,09% | 206.974,00 |
| 23.06.2022 | 17,76 | 17,76 | 17,25 | 17,47 | -0,91% | 260.086,00 |
| 22.06.2022 | 17,61 | 17,75 | 17,30 | 17,63 | -0,31% | 238.085,00 |
| 21.06.2022 | 17,80 | 17,90 | 17,46 | 17,69 | -1,04% | 293.211,00 |
| 20.06.2022 | 17,22 | 18,18 | 17,08 | 17,87 | 3,96% | 412.034,00 |
| 17.06.2022 | 17,80 | 18,00 | 16,90 | 17,19 | -3,35% | 1.989.217,00 |
| 16.06.2022 | 18,24 | 18,50 | 17,71 | 17,79 | -1,90% | 325.141,00 |
| 15.06.2022 | 17,88 | 18,19 | 17,76 | 18,13 | 2,31% | 286.117,00 |
| 14.06.2022 | 18,41 | 18,65 | 17,71 | 17,72 | -3,90% | 442.684,00 |
| 13.06.2022 | 18,83 | 18,91 | 18,32 | 18,44 | -3,61% | 361.769,00 |
| 10.06.2022 | 19,58 | 19,63 | 19,01 | 19,13 | -2,52% | 286.832,00 |
| 09.06.2022 | 20,23 | 20,52 | 19,53 | 19,63 | -3,52% | 249.918,00 |
| 08.06.2022 | 20,90 | 20,90 | 20,08 | 20,34 | -2,02% | 200.924,00 |
| 07.06.2022 | 20,68 | 20,82 | 20,42 | 20,76 | 0,58% | 271.004,00 |
| 06.06.2022 | 20,37 | 20,85 | 20,10 | 20,64 | 1,43% | 218.825,00 |
| 03.06.2022 | 20,53 | 20,67 | 20,16 | 20,35 | -0,15% | 204.245,00 |
| 02.06.2022 | 20,04 | 20,38 | 19,69 | 20,38 | 1,65% | 296.180,00 |
| 01.06.2022 | 20,25 | 20,40 | 19,98 | 20,05 | -0,69% | 187.010,00 |
| 31.05.2022 | 20,44 | 20,65 | 20,19 | 20,19 | -0,54% | 493.381,00 |
| 30.05.2022 | 20,66 | 20,74 | 20,08 | 20,30 | -0,34% | 243.646,00 |
| 27.05.2022 | 20,58 | 20,82 | 20,10 | 20,37 | -1,83% | 225.153,00 |
| 26.05.2022 | 20,43 | 20,76 | 20,32 | 20,75 | 2,17% | 145.364,00 |
| 25.05.2022 | 20,40 | 20,89 | 20,03 | 20,31 | 0,05% | 281.019,00 |
| 24.05.2022 | 19,64 | 20,40 | 19,60 | 20,30 | 0,54% | 251.205,00 |
| 23.05.2022 | 19,93 | 20,50 | 19,89 | 20,19 | 3,30% | 286.719,00 |
| 20.05.2022 | 20,00 | 20,06 | 19,49 | 19,55 | -2,13% | 297.598,00 |
| 19.05.2022 | 19,75 | 19,97 | 19,50 | 19,97 | -0,08% | 271.093,00 |
| 18.05.2022 | 19,51 | 20,09 | 19,45 | 19,99 | 3,28% | 393.610,00 |
| 17.05.2022 | 19,00 | 19,58 | 18,88 | 19,35 | 2,76% | 357.823,00 |
| 16.05.2022 | 18,85 | 19,09 | 18,55 | 18,83 | -0,08% | 311.879,00 |
| 13.05.2022 | 18,12 | 18,95 | 18,00 | 18,85 | 4,32% | 421.628,00 |
| 12.05.2022 | 19,34 | 19,34 | 17,66 | 18,07 | -8,23% | 646.190,00 |
| 11.05.2022 | 19,36 | 19,82 | 19,19 | 19,69 | 2,69% | 341.015,00 |
| 10.05.2022 | 18,83 | 19,44 | 18,79 | 19,17 | 1,51% | 458.533,00 |
| 09.05.2022 | 19,64 | 19,92 | 18,89 | 18,89 | -4,33% | 520.221,00 |
| 06.05.2022 | 19,95 | 20,11 | 19,45 | 19,74 | -1,50% | 545.103,00 |
| 05.05.2022 | 20,43 | 20,59 | 20,00 | 20,04 | -0,74% | 430.091,00 |
| 04.05.2022 | 20,11 | 20,40 | 20,09 | 20,19 | 0,45% | 262.158,00 |
| 03.05.2022 | 19,78 | 20,34 | 19,77 | 20,10 | 1,98% | 353.215,00 |
| 02.05.2022 | 20,68 | 20,80 | 19,69 | 19,71 | -5,92% | 502.566,00 |
| 29.04.2022 | 20,89 | 21,24 | 20,77 | 20,95 | 0,10% | 296.576,00 |
| 28.04.2022 | 20,89 | 21,43 | 20,66 | 20,93 | 0,92% | 538.159,00 |
| 27.04.2022 | 20,45 | 20,84 | 20,12 | 20,74 | 0,34% | 517.152,00 |
| 26.04.2022 | 20,65 | 21,03 | 20,40 | 20,67 | 0,05% | 599.630,00 |
| 25.04.2022 | 20,43 | 20,90 | 20,16 | 20,66 | -0,14% | 557.194,00 |
| 22.04.2022 | 20,10 | 20,78 | 20,04 | 20,69 | 1,03% | 2.885.514,00 |
| 21.04.2022 | 20,61 | 20,87 | 20,42 | 20,48 | -1,11% | 368.450,00 |
| 20.04.2022 | 20,37 | 20,88 | 19,99 | 20,71 | 1,27% | 466.528,00 |
| 19.04.2022 | 20,30 | 20,56 | 20,00 | 20,45 | -0,24% | 516.425,00 |
| 14.04.2022 | 20,16 | 20,53 | 19,96 | 20,50 | 2,40% | 566.535,00 |
| 13.04.2022 | 19,82 | 20,66 | 19,82 | 20,02 | 0,28% | 452.284,00 |
| 12.04.2022 | 20,09 | 20,19 | 19,41 | 19,97 | -0,92% | 721.282,00 |
| 11.04.2022 | 20,60 | 20,86 | 19,61 | 20,15 | -5,31% | 899.857,00 |
| 08.04.2022 | 21,26 | 21,59 | 21,05 | 21,28 | 1,82% | 370.960,00 |
| 07.04.2022 | 21,36 | 21,58 | 20,68 | 20,90 | -1,88% | 770.726,00 |
| 06.04.2022 | 21,35 | 21,40 | 20,68 | 21,30 | 0,33% | 691.035,00 |
| 05.04.2022 | 20,34 | 21,28 | 20,30 | 21,23 | 5,15% | 1.104.360,00 |
| 04.04.2022 | 19,99 | 20,26 | 19,64 | 20,19 | 1,51% | 872.346,00 |
| 01.04.2022 | 19,20 | 19,99 | 18,89 | 19,89 | 4,63% | 1.073.707,00 |
| 31.03.2022 | 18,96 | 19,14 | 18,33 | 19,01 | -0,16% | 917.130,00 |
| 30.03.2022 | 18,13 | 19,04 | 17,94 | 19,04 | 9,68% | 1.277.788,00 |
| 29.03.2022 | 17,95 | 17,97 | 16,87 | 17,36 | -3,93% | 708.035,00 |
| 28.03.2022 | 17,82 | 18,12 | 17,45 | 18,07 | 2,21% | 424.650,00 |
| 25.03.2022 | 17,76 | 18,43 | 17,63 | 17,68 | -0,23% | 518.144,00 |
| 24.03.2022 | 17,86 | 18,01 | 17,53 | 17,72 | 0,00% | 294.848,00 |
| 23.03.2022 | 17,94 | 18,00 | 17,47 | 17,72 | -0,39% | 573.285,00 |
| 22.03.2022 | 17,57 | 17,88 | 17,43 | 17,79 | 1,19% | 248.719,00 |
| 21.03.2022 | 18,04 | 18,14 | 17,48 | 17,58 | -2,87% | 379.976,00 |