16,880€
Echtzeit-Aktienkurs ENCAVIS AG INH. O.N.
Bid:
Ask:
Aktienkurse zur ENCAVIS AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,88 | 16,90 | 16,78 | 16,88 | 0,00% | 4.143,00 |
| 18.04.2024 | 16,88 | 16,91 | 16,87 | 16,88 | 0,03% | 2.782,00 |
| 17.04.2024 | 16,90 | 16,92 | 16,86 | 16,88 | -0,18% | 131,00 |
| 16.04.2024 | 16,87 | 16,93 | 16,82 | 16,91 | 0,36% | 1.911,00 |
| 15.04.2024 | 16,95 | 17,07 | 16,85 | 16,85 | -0,47% | 4.741,00 |
| 12.04.2024 | 16,93 | 16,99 | 16,71 | 16,93 | 0,00% | 3.326,00 |
| 11.04.2024 | 16,86 | 16,94 | 16,86 | 16,93 | 0,39% | 1.682,00 |
| 10.04.2024 | 16,93 | 16,93 | 16,81 | 16,86 | -0,18% | 2.562,00 |
| 09.04.2024 | 16,86 | 16,90 | 16,84 | 16,89 | 0,18% | 3.421,00 |
| 08.04.2024 | 16,86 | 16,89 | 16,83 | 16,86 | 0,00% | 11.420,00 |
| 05.04.2024 | 16,86 | 16,89 | 16,82 | 16,86 | 0,03% | 1.760,00 |
| 04.04.2024 | 16,86 | 16,92 | 16,83 | 16,86 | -0,12% | 4.114,00 |
| 03.04.2024 | 16,85 | 16,90 | 16,77 | 16,88 | 0,15% | 3.005,00 |
| 02.04.2024 | 16,86 | 16,89 | 16,83 | 16,85 | -0,04% | 2.192,00 |
| 28.03.2024 | 16,82 | 16,88 | 16,80 | 16,86 | 0,25% | 2.826,00 |
| 27.03.2024 | 16,87 | 16,89 | 16,82 | 16,82 | -0,21% | 2.979,00 |
| 26.03.2024 | 16,87 | 16,91 | 16,84 | 16,85 | -0,10% | 3.453,00 |
| 25.03.2024 | 16,88 | 16,92 | 16,85 | 16,87 | -0,07% | 2.450,00 |
| 22.03.2024 | 16,85 | 16,90 | 16,82 | 16,88 | 0,21% | 2.834,00 |
| 21.03.2024 | 16,94 | 16,94 | 16,84 | 16,85 | -0,21% | 4.195,00 |
| 20.03.2024 | 16,88 | 16,92 | 16,84 | 16,88 | 0,01% | 7.244,00 |
| 19.03.2024 | 16,88 | 16,93 | 16,84 | 16,88 | -0,01% | 2.484,00 |
| 18.03.2024 | 16,84 | 16,92 | 16,78 | 16,88 | 0,39% | 9.009,00 |
| 15.03.2024 | 16,75 | 16,93 | 16,75 | 16,82 | 0,39% | 15.379,00 |
| 14.03.2024 | 13,45 | 17,18 | 13,44 | 16,75 | 24,51% | 75.142,00 |
| 13.03.2024 | 13,36 | 13,69 | 12,75 | 13,45 | 0,62% | 2.291,00 |
| 12.03.2024 | 13,85 | 14,00 | 13,34 | 13,37 | -3,47% | 981,00 |
| 11.03.2024 | 13,98 | 14,14 | 13,77 | 13,85 | -0,91% | 2.261,00 |
| 08.03.2024 | 13,83 | 14,25 | 13,83 | 13,98 | 1,10% | 3.612,00 |
| 07.03.2024 | 13,37 | 13,93 | 13,05 | 13,83 | 3,40% | 21.461,00 |
| 06.03.2024 | 11,28 | 13,78 | 11,23 | 13,37 | 18,45% | 11.114,00 |
| 05.03.2024 | 10,95 | 11,45 | 10,92 | 11,29 | 3,11% | 2.405,00 |
| 04.03.2024 | 11,15 | 11,19 | 10,77 | 10,95 | -1,75% | 3.554,00 |
| 01.03.2024 | 11,04 | 11,24 | 10,82 | 11,14 | 0,91% | 2.951,00 |
| 29.02.2024 | 11,10 | 11,39 | 10,75 | 11,04 | -0,50% | 2.666,00 |
| 28.02.2024 | 11,31 | 11,36 | 10,72 | 11,10 | -1,92% | 9.242,00 |
| 27.02.2024 | 11,18 | 11,33 | 11,09 | 11,32 | 1,05% | 4.199,00 |
| 26.02.2024 | 11,32 | 11,36 | 10,98 | 11,20 | -1,02% | 5.130,00 |
| 23.02.2024 | 11,71 | 11,74 | 11,18 | 11,31 | -3,37% | 4.387,00 |
| 22.02.2024 | 11,82 | 11,97 | 11,60 | 11,71 | -1,04% | 2.225,00 |
| 21.02.2024 | 11,95 | 12,02 | 11,75 | 11,83 | -0,98% | 1.287,00 |
| 20.02.2024 | 12,07 | 12,12 | 11,84 | 11,95 | -0,97% | 1.265,00 |
| 19.02.2024 | 12,03 | 12,30 | 11,92 | 12,07 | 0,27% | 1.556,00 |
| 16.02.2024 | 12,17 | 12,29 | 11,99 | 12,03 | -1,23% | 800,00 |
| 15.02.2024 | 12,15 | 12,37 | 12,08 | 12,18 | 0,21% | 674,00 |
| 14.02.2024 | 12,06 | 12,21 | 11,96 | 12,16 | 0,81% | 1.225,00 |
| 13.02.2024 | 12,59 | 12,66 | 12,04 | 12,06 | -4,11% | 2.203,00 |
| 12.02.2024 | 12,38 | 12,66 | 12,25 | 12,58 | 1,57% | 742,00 |
| 09.02.2024 | 12,37 | 12,46 | 12,13 | 12,38 | 0,14% | 2.331,00 |
| 08.02.2024 | 12,53 | 12,81 | 12,33 | 12,37 | -1,34% | 585,00 |
| 07.02.2024 | 12,56 | 12,75 | 12,47 | 12,53 | -0,20% | 2.115,00 |
| 06.02.2024 | 12,63 | 12,65 | 12,33 | 12,56 | -0,57% | 2.476,00 |
| 05.02.2024 | 12,89 | 12,98 | 12,48 | 12,63 | -1,86% | 3.640,00 |
| 02.02.2024 | 12,92 | 13,25 | 12,83 | 12,87 | -0,69% | 9.026,00 |
| 01.02.2024 | 12,91 | 13,11 | 12,79 | 12,96 | 0,43% | 1.828,00 |
| 31.01.2024 | 12,68 | 12,96 | 12,56 | 12,91 | 1,89% | 1.039,00 |
| 30.01.2024 | 12,99 | 13,02 | 12,67 | 12,67 | -2,46% | 556,00 |
| 29.01.2024 | 12,77 | 12,99 | 12,66 | 12,99 | 1,48% | 1.169,00 |
| 26.01.2024 | 12,58 | 12,87 | 12,54 | 12,80 | 1,69% | 3.397,00 |
| 25.01.2024 | 12,66 | 12,75 | 12,47 | 12,58 | -0,67% | 3.999,00 |
| 24.01.2024 | 12,66 | 12,98 | 12,64 | 12,67 | 0,02% | 1.770,00 |
| 23.01.2024 | 13,28 | 13,29 | 12,52 | 12,67 | -4,63% | 4.789,00 |
| 22.01.2024 | 13,10 | 13,33 | 12,96 | 13,28 | 1,59% | 2.280,00 |
| 19.01.2024 | 13,04 | 13,18 | 12,96 | 13,07 | 0,15% | 1.430,00 |
| 18.01.2024 | 13,07 | 13,17 | 12,84 | 13,05 | -0,11% | 1.011,00 |
| 17.01.2024 | 13,57 | 13,71 | 12,76 | 13,07 | -4,84% | 2.383,00 |
| 16.01.2024 | 14,16 | 14,17 | 13,61 | 13,73 | -3,09% | 1.795,00 |
| 15.01.2024 | 14,37 | 14,43 | 14,11 | 14,17 | -1,37% | 1.058,00 |
| 12.01.2024 | 14,39 | 14,61 | 14,22 | 14,37 | -0,14% | 738,00 |
| 11.01.2024 | 14,50 | 14,86 | 14,37 | 14,39 | -0,86% | 2.996,00 |
| 10.01.2024 | 14,52 | 14,65 | 14,41 | 14,51 | -0,10% | 461,00 |
| 09.01.2024 | 14,36 | 14,58 | 14,33 | 14,53 | 1,11% | 1.662,00 |
| 08.01.2024 | 14,27 | 14,45 | 13,79 | 14,37 | 0,60% | 722,00 |
| 05.01.2024 | 14,13 | 14,38 | 13,95 | 14,28 | 0,88% | 100,00 |
| 04.01.2024 | 14,18 | 14,44 | 13,90 | 14,16 | -0,25% | 1.762,00 |
| 03.01.2024 | 14,76 | 14,78 | 14,18 | 14,19 | -4,02% | 3.683,00 |
| 02.01.2024 | 15,49 | 15,66 | 14,63 | 14,79 | -4,55% | 4.527,00 |
| 29.12.2023 | 15,34 | 15,53 | 15,34 | 15,49 | 1,04% | 859,00 |
| 28.12.2023 | 15,32 | 15,45 | 15,25 | 15,33 | 0,05% | 5.020,00 |
| 27.12.2023 | 15,24 | 15,43 | 15,13 | 15,33 | 0,97% | 10.560,00 |
| 22.12.2023 | 15,13 | 15,22 | 14,96 | 15,18 | 0,23% | 9.747,00 |
| 21.12.2023 | 14,99 | 15,32 | 14,90 | 15,14 | 0,93% | 1.899,00 |
| 20.12.2023 | 14,70 | 15,12 | 14,65 | 15,00 | 2,16% | 5.121,00 |
| 19.12.2023 | 14,45 | 14,90 | 14,43 | 14,69 | 1,68% | 3.049,00 |
| 18.12.2023 | 14,75 | 14,93 | 14,44 | 14,44 | -1,97% | 2.250,00 |
| 15.12.2023 | 14,25 | 14,99 | 14,25 | 14,73 | 3,55% | 6.028,00 |
| 14.12.2023 | 13,78 | 14,77 | 13,78 | 14,23 | 3,27% | 8.128,00 |
| 13.12.2023 | 13,26 | 13,81 | 13,21 | 13,78 | 3,88% | 2.395,00 |
| 12.12.2023 | 13,41 | 13,44 | 13,07 | 13,26 | -0,99% | 1.948,00 |
| 11.12.2023 | 14,69 | 14,69 | 13,38 | 13,40 | -8,71% | 3.972,00 |
| 08.12.2023 | 14,44 | 14,79 | 14,38 | 14,67 | 1,80% | 4.531,00 |
| 07.12.2023 | 14,35 | 14,49 | 14,07 | 14,41 | 0,42% | 3.246,00 |
| 06.12.2023 | 14,12 | 14,42 | 14,04 | 14,35 | 1,65% | 3.674,00 |
| 05.12.2023 | 13,79 | 14,21 | 13,65 | 14,12 | 2,52% | 3.332,00 |
| 04.12.2023 | 13,82 | 14,02 | 13,65 | 13,77 | -0,38% | 5.430,00 |
| 01.12.2023 | 13,71 | 13,99 | 13,53 | 13,83 | 1,08% | 3.605,00 |
| 30.11.2023 | 13,40 | 13,74 | 13,27 | 13,68 | 2,20% | 788,00 |
| 29.11.2023 | 12,98 | 13,44 | 12,98 | 13,38 | 3,08% | 1.300,00 |
| 28.11.2023 | 13,13 | 13,20 | 12,86 | 12,98 | -1,10% | 778,00 |
| 27.11.2023 | 13,09 | 13,25 | 12,92 | 13,13 | -0,08% | 2.044,00 |