16,910€
0,12%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,90 | 16,94 | 16,90 | 16,94 | 0,30% | - |
25.04.2024 | 16,92 | 16,93 | 16,89 | 16,89 | -0,24% | 1.390,00 |
24.04.2024 | 16,88 | 16,95 | 16,88 | 16,93 | 0,30% | 1.500,00 |
23.04.2024 | 16,89 | 16,89 | 16,88 | 16,88 | -0,12% | 75,00 |
22.04.2024 | 16,90 | 16,90 | 16,88 | 16,90 | 0,12% | 4.545,00 |
19.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | 350,00 |
18.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | 185,00 |
17.04.2024 | 16,87 | 16,89 | 16,87 | 16,88 | 0,00% | 330,00 |
16.04.2024 | 16,86 | 16,91 | 16,83 | 16,88 | 0,24% | 387,00 |
15.04.2024 | 16,94 | 16,95 | 16,84 | 16,84 | -0,59% | 2.081,00 |
12.04.2024 | 16,92 | 16,95 | 16,92 | 16,94 | 0,24% | 7.780,00 |
11.04.2024 | 16,88 | 16,90 | 16,87 | 16,90 | 0,18% | 1.776,00 |
10.04.2024 | 16,85 | 16,89 | 16,85 | 16,87 | 0,06% | 550,00 |
09.04.2024 | 16,86 | 16,87 | 16,85 | 16,86 | 0,00% | 1.144,00 |
08.04.2024 | 16,85 | 16,87 | 16,85 | 16,86 | 0,06% | 540,00 |
05.04.2024 | 16,85 | 16,88 | 16,85 | 16,85 | -0,12% | 1.392,00 |
04.04.2024 | 16,85 | 16,90 | 16,85 | 16,87 | 0,06% | 650,00 |
03.04.2024 | 16,84 | 16,86 | 16,84 | 16,86 | 0,06% | 200,00 |
02.04.2024 | 16,83 | 16,85 | 16,83 | 16,85 | -0,03% | 528,00 |
28.03.2024 | 16,85 | 16,86 | 16,85 | 16,86 | 0,06% | 3.276,00 |
27.03.2024 | 16,85 | 16,86 | 16,85 | 16,85 | -0,09% | 870,00 |
26.03.2024 | 16,86 | 16,87 | 16,85 | 16,86 | -0,03% | 7.895,00 |
25.03.2024 | 16,82 | 16,90 | 16,82 | 16,87 | -0,12% | 2.770,00 |
22.03.2024 | 16,86 | 16,89 | 16,86 | 16,89 | 0,09% | 685,00 |
21.03.2024 | 16,87 | 16,89 | 16,86 | 16,87 | -0,12% | 2.700,00 |
20.03.2024 | 16,87 | 16,90 | 16,87 | 16,89 | 0,12% | 2.578,00 |
19.03.2024 | 16,88 | 16,90 | 16,87 | 16,87 | 0,18% | 1.285,00 |
18.03.2024 | 16,81 | 16,89 | 16,77 | 16,84 | 0,15% | 5.606,00 |
15.03.2024 | 16,78 | 16,92 | 16,78 | 16,82 | 0,24% | 6.302,00 |
14.03.2024 | 17,20 | 17,20 | 16,75 | 16,78 | 25,09% | 23.268,00 |
13.03.2024 | 13,33 | 13,65 | 13,33 | 13,41 | 0,30% | 3.325,00 |
12.03.2024 | 13,94 | 13,94 | 13,37 | 13,37 | -3,12% | 3.598,00 |
11.03.2024 | 14,00 | 14,07 | 13,80 | 13,80 | -2,82% | 3.224,00 |
08.03.2024 | 13,81 | 14,20 | 13,81 | 14,20 | 2,90% | 965,00 |
07.03.2024 | 13,26 | 13,98 | 13,26 | 13,80 | 3,80% | 1.710,00 |
06.03.2024 | 11,25 | 13,30 | 11,25 | 13,30 | 17,65% | 897,00 |
05.03.2024 | 10,92 | 11,41 | 10,92 | 11,30 | 4,82% | 2.971,00 |
04.03.2024 | 11,16 | 11,16 | 10,78 | 10,78 | -0,55% | 1.090,00 |
01.03.2024 | 11,06 | 11,06 | 10,84 | 10,84 | -1,54% | 1.220,00 |
29.02.2024 | 10,83 | 11,27 | 10,83 | 11,01 | -0,72% | 250,00 |
28.02.2024 | 11,23 | 11,27 | 10,81 | 11,09 | -1,60% | 6.228,00 |
27.02.2024 | 11,16 | 11,27 | 11,09 | 11,27 | 0,71% | 3.477,00 |
26.02.2024 | 11,26 | 11,28 | 11,04 | 11,19 | -1,02% | 2.485,00 |
23.02.2024 | 11,61 | 11,61 | 11,30 | 11,31 | -3,79% | 715,00 |
22.02.2024 | 11,85 | 11,85 | 11,64 | 11,75 | -0,51% | 388,00 |
21.02.2024 | 11,89 | 11,94 | 11,81 | 11,81 | -1,46% | 170,00 |
20.02.2024 | 12,00 | 12,00 | 11,87 | 11,99 | -0,33% | 150,00 |
19.02.2024 | 12,18 | 12,18 | 12,00 | 12,03 | -0,50% | 1.210,00 |
16.02.2024 | 12,15 | 12,25 | 12,00 | 12,09 | -1,19% | 2.465,00 |
15.02.2024 | 12,26 | 12,27 | 12,10 | 12,23 | 0,74% | 341,00 |
14.02.2024 | 12,10 | 12,14 | 12,04 | 12,14 | -1,58% | - |
13.02.2024 | 12,54 | 12,57 | 12,34 | 12,34 | -1,71% | - |
12.02.2024 | 12,35 | 12,60 | 12,20 | 12,55 | 1,01% | 643,00 |
09.02.2024 | 12,26 | 12,43 | 12,24 | 12,43 | 0,28% | 715,00 |
08.02.2024 | 12,50 | 12,74 | 12,39 | 12,39 | -1,94% | 1.739,00 |
07.02.2024 | 12,65 | 12,65 | 12,59 | 12,64 | 0,40% | - |
06.02.2024 | 12,53 | 12,59 | 12,42 | 12,59 | 0,12% | 150,00 |
05.02.2024 | 12,81 | 12,94 | 12,57 | 12,57 | -1,95% | 65,00 |
02.02.2024 | 12,89 | 13,02 | 12,82 | 12,82 | -1,50% | 235,00 |
01.02.2024 | 12,87 | 13,02 | 12,81 | 13,02 | 0,85% | - |
31.01.2024 | 12,72 | 12,91 | 12,56 | 12,91 | 0,43% | 1.310,00 |
30.01.2024 | 12,93 | 12,93 | 12,85 | 12,85 | 0,63% | 220,00 |
29.01.2024 | 12,80 | 12,80 | 12,73 | 12,77 | 1,07% | 128,00 |
26.01.2024 | 12,66 | 12,66 | 12,64 | 12,64 | 0,80% | 130,00 |
25.01.2024 | 12,58 | 12,58 | 12,54 | 12,54 | -0,67% | 200,00 |
24.01.2024 | 12,66 | 12,84 | 12,62 | 12,62 | -0,75% | 460,00 |
23.01.2024 | 12,70 | 12,73 | 12,68 | 12,72 | -2,34% | 200,00 |
22.01.2024 | 13,12 | 13,20 | 13,02 | 13,02 | 0,12% | 520,00 |
19.01.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,27% | - |
18.01.2024 | 12,95 | 12,97 | 12,95 | 12,97 | -0,23% | 100,00 |
17.01.2024 | 13,52 | 13,52 | 13,00 | 13,00 | -6,37% | 1.480,00 |
16.01.2024 | 14,10 | 14,10 | 13,89 | 13,89 | -1,98% | 30,00 |
15.01.2024 | 14,49 | 14,49 | 14,17 | 14,17 | -2,38% | 1.075,00 |
12.01.2024 | 14,41 | 14,55 | 14,41 | 14,51 | -0,79% | 422,00 |
11.01.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 0,55% | - |
10.01.2024 | 14,44 | 14,55 | 14,44 | 14,55 | -0,03% | 160,00 |
09.01.2024 | 14,40 | 14,55 | 14,36 | 14,55 | 1,54% | 280,00 |
08.01.2024 | 14,40 | 14,40 | 14,11 | 14,33 | 2,36% | 440,00 |
05.01.2024 | 14,07 | 14,07 | 14,00 | 14,00 | -1,65% | 200,00 |
04.01.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,35% | - |
03.01.2024 | 14,60 | 14,60 | 14,19 | 14,19 | -3,96% | 130,00 |
02.01.2024 | 15,50 | 15,50 | 14,72 | 14,77 | -4,03% | 651,00 |
29.12.2023 | 15,39 | 15,39 | 15,39 | 15,39 | 0,49% | - |
28.12.2023 | 15,40 | 15,40 | 15,32 | 15,32 | 0,07% | 400,00 |
27.12.2023 | 15,34 | 15,40 | 15,31 | 15,31 | 0,96% | 1.300,00 |
22.12.2023 | 15,12 | 15,16 | 14,98 | 15,16 | 0,40% | 1.774,00 |
21.12.2023 | 15,10 | 15,11 | 15,10 | 15,10 | 0,37% | 290,00 |
20.12.2023 | 14,70 | 15,05 | 14,70 | 15,05 | 2,94% | 350,00 |
19.12.2023 | 14,62 | 14,62 | 14,62 | 14,62 | 0,21% | - |
18.12.2023 | 14,67 | 14,85 | 14,59 | 14,59 | 1,18% | 900,00 |
15.12.2023 | 14,42 | 14,42 | 14,42 | 14,42 | -0,17% | - |
14.12.2023 | 13,79 | 14,61 | 13,79 | 14,44 | 8,57% | 1.830,00 |
13.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,72% | - |
12.12.2023 | 13,42 | 13,42 | 13,21 | 13,21 | -1,64% | 175,00 |
11.12.2023 | 14,02 | 14,02 | 13,37 | 13,43 | -7,19% | 3.947,00 |
08.12.2023 | 14,47 | 14,47 | 14,47 | 14,47 | 1,58% | - |
07.12.2023 | 14,19 | 14,24 | 14,19 | 14,24 | -1,08% | 100,00 |
06.12.2023 | 14,23 | 14,40 | 14,23 | 14,40 | 2,38% | 1.100,00 |
05.12.2023 | 13,77 | 14,16 | 13,77 | 14,06 | 2,07% | 260,00 |
04.12.2023 | 14,00 | 14,00 | 13,78 | 13,78 | 1,62% | 861,00 |