58,500€
1,74%
Echtzeit-Aktienkurs ENVESTNET
Bid:
Ask:
Aktienkurse zur ENVESTNET Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 02.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 30.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 29.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 26.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 25.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 24.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 23.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 22.04.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 19.04.2024 | 58,25 | 59,00 | 57,75 | 58,50 | -3,31% | - |
| 18.04.2024 | 58,25 | 60,75 | 58,00 | 60,50 | 5,68% | - |
| 17.04.2024 | 58,00 | 59,25 | 57,00 | 57,25 | 6,02% | - |
| 16.04.2024 | 53,25 | 54,00 | 52,00 | 54,00 | 1,89% | - |
| 15.04.2024 | 54,00 | 54,75 | 53,00 | 53,00 | -3,64% | - |
| 12.04.2024 | 55,25 | 55,50 | 54,25 | 55,00 | 1,85% | - |
| 11.04.2024 | 54,25 | 54,50 | 53,75 | 54,00 | -0,92% | - |
| 10.04.2024 | 54,75 | 55,00 | 53,00 | 54,50 | 0,93% | - |
| 09.04.2024 | 53,75 | 54,50 | 53,75 | 54,00 | 0,00% | - |
| 08.04.2024 | 53,75 | 54,25 | 53,50 | 54,00 | 1,89% | - |
| 05.04.2024 | 52,75 | 53,00 | 51,65 | 53,00 | 0,00% | - |
| 04.04.2024 | 52,75 | 53,50 | 52,50 | 53,00 | 0,00% | - |
| 03.04.2024 | 52,75 | 53,25 | 52,25 | 53,00 | 0,00% | - |
| 02.04.2024 | 53,25 | 53,50 | 52,25 | 53,00 | -1,85% | - |
| 28.03.2024 | 53,25 | 54,00 | 53,00 | 54,00 | 2,86% | - |
| 27.03.2024 | 52,00 | 53,50 | 51,75 | 52,50 | -1,87% | - |
| 26.03.2024 | 52,75 | 53,50 | 52,50 | 53,50 | 1,90% | - |
| 25.03.2024 | 52,50 | 53,00 | 52,00 | 52,50 | 0,48% | - |
| 22.03.2024 | 52,75 | 53,25 | 52,00 | 52,25 | -0,48% | - |
| 21.03.2024 | 52,00 | 52,50 | 51,75 | 52,50 | 3,96% | - |
| 20.03.2024 | 50,05 | 51,00 | 50,05 | 50,50 | 0,70% | - |
| 19.03.2024 | 50,40 | 50,50 | 49,20 | 50,15 | -0,69% | - |
| 18.03.2024 | 49,10 | 50,50 | 49,10 | 50,50 | 3,48% | - |
| 15.03.2024 | 48,60 | 48,80 | 48,60 | 48,80 | -0,81% | - |
| 14.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 13.03.2024 | 50,00 | 50,00 | 49,40 | 49,40 | -1,20% | - |
| 12.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 11.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 08.03.2024 | 47,80 | 49,20 | 47,80 | 49,00 | 2,08% | - |
| 07.03.2024 | 46,60 | 48,20 | 46,60 | 48,00 | 1,27% | - |
| 06.03.2024 | 46,20 | 47,40 | 46,20 | 47,40 | 1,28% | - |
| 05.03.2024 | 46,80 | 46,80 | 46,60 | 46,80 | -0,43% | - |
| 04.03.2024 | 46,40 | 47,00 | 46,40 | 47,00 | -0,42% | - |
| 01.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 29.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 28.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 27.02.2024 | 46,60 | 46,80 | 46,60 | 46,80 | -2,90% | - |
| 26.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 8,07% | - |
| 23.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 22.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 21.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -4,20% | - |
| 20.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 19.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 16.02.2024 | 47,60 | 48,20 | 47,60 | 48,20 | 1,26% | - |
| 15.02.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 0,85% | - |
| 14.02.2024 | 46,40 | 47,20 | 46,40 | 47,20 | -2,88% | - |
| 13.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 12.02.2024 | 47,80 | 49,20 | 47,80 | 49,00 | 2,08% | - |
| 09.02.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 1,27% | - |
| 08.02.2024 | 47,40 | 47,80 | 47,40 | 47,40 | -1,25% | - |
| 07.02.2024 | 48,00 | 48,00 | 47,80 | 48,00 | -0,83% | - |
| 06.02.2024 | 47,00 | 48,40 | 47,00 | 48,40 | 1,68% | - |
| 05.02.2024 | 48,00 | 48,00 | 47,60 | 47,60 | 0,42% | - |
| 02.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 01.02.2024 | 47,00 | 47,20 | 47,00 | 47,00 | -1,67% | - |
| 31.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | - |
| 30.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | - |
| 29.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 26.01.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 2,56% | - |
| 25.01.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,43% | - |
| 24.01.2024 | 46,80 | 47,20 | 46,60 | 46,60 | -0,85% | - |
| 23.01.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 1,29% | - |
| 22.01.2024 | 46,00 | 46,80 | 46,00 | 46,40 | 4,50% | - |
| 19.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 18.01.2024 | 44,40 | 44,60 | 44,20 | 44,60 | 0,00% | - |
| 17.01.2024 | 45,20 | 45,20 | 44,60 | 44,60 | -2,19% | - |
| 16.01.2024 | 45,40 | 45,80 | 45,40 | 45,60 | 0,44% | - |
| 15.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 12.01.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -1,31% | - |
| 11.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 10.01.2024 | 46,40 | 46,60 | 46,20 | 46,60 | 0,87% | - |
| 09.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 08.01.2024 | 43,60 | 45,60 | 43,20 | 45,60 | 3,64% | - |
| 05.01.2024 | 43,80 | 44,60 | 43,80 | 44,00 | 0,00% | - |
| 04.01.2024 | 43,80 | 44,00 | 43,80 | 44,00 | -0,45% | - |
| 03.01.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -2,21% | - |
| 02.01.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 1,80% | - |
| 29.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,00 | 44,00 | -1,35% | - |
| 27.12.2023 | 44,60 | 44,60 | 44,40 | 44,60 | 0,00% | - |
| 22.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 21.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 20.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 18.12.2023 | 43,00 | 44,20 | 43,00 | 44,20 | 2,31% | - |
| 15.12.2023 | 43,60 | 43,60 | 42,80 | 43,20 | 0,00% | - |
| 14.12.2023 | 43,40 | 43,80 | 43,00 | 43,20 | 7,46% | 250,00 |
| 13.12.2023 | 39,80 | 40,80 | 39,80 | 40,20 | 0,50% | - |
| 12.12.2023 | 39,00 | 40,00 | 39,00 | 40,00 | 1,52% | - |
| 11.12.2023 | 39,00 | 39,40 | 39,00 | 39,40 | 0,00% | - |
| 08.12.2023 | 37,80 | 39,40 | 37,80 | 39,40 | 6,49% | - |