70,000€
-3,78%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 72,25 | 73,75 | 69,25 | 69,50 | -4,47% | - |
| 05.09.2024 | 73,50 | 74,50 | 72,25 | 72,75 | -1,02% | - |
| 04.09.2024 | 74,75 | 75,00 | 73,25 | 73,50 | -1,67% | - |
| 03.09.2024 | 77,00 | 77,75 | 74,00 | 74,75 | -2,92% | - |
| 02.09.2024 | 77,75 | 77,75 | 76,75 | 77,00 | -0,96% | 500,00 |
| 30.08.2024 | 76,25 | 77,75 | 75,75 | 77,75 | 1,97% | - |
| 29.08.2024 | 74,50 | 76,75 | 73,75 | 76,25 | 2,35% | - |
| 28.08.2024 | 73,75 | 75,50 | 73,25 | 74,50 | 1,02% | - |
| 27.08.2024 | 74,75 | 74,75 | 73,50 | 73,75 | -1,34% | - |
| 26.08.2024 | 76,75 | 77,25 | 74,50 | 74,75 | -2,61% | - |
| 23.08.2024 | 74,25 | 77,50 | 74,00 | 76,75 | 3,02% | - |
| 22.08.2024 | 74,25 | 75,00 | 73,25 | 74,50 | 0,68% | - |
| 21.08.2024 | 73,25 | 74,50 | 72,25 | 74,00 | 1,02% | - |
| 20.08.2024 | 75,75 | 75,75 | 72,75 | 73,25 | -2,66% | - |
| 19.08.2024 | 74,75 | 76,25 | 74,25 | 75,25 | 0,67% | - |
| 16.08.2024 | 74,75 | 75,75 | 74,25 | 74,75 | 0,00% | - |
| 15.08.2024 | 72,75 | 75,75 | 72,75 | 74,75 | 2,75% | - |
| 14.08.2024 | 71,50 | 73,50 | 71,50 | 72,75 | 0,34% | - |
| 13.08.2024 | 70,25 | 73,75 | 69,75 | 72,50 | 3,94% | - |
| 12.08.2024 | 70,25 | 71,50 | 69,25 | 69,75 | -0,71% | - |
| 09.08.2024 | 70,25 | 70,75 | 69,25 | 70,25 | 0,00% | - |
| 08.08.2024 | 69,25 | 71,00 | 69,00 | 70,25 | 1,44% | - |
| 07.08.2024 | 69,75 | 72,50 | 68,75 | 69,25 | -0,72% | - |
| 06.08.2024 | 69,75 | 71,00 | 68,25 | 69,75 | 2,20% | - |
| 05.08.2024 | 71,25 | 71,25 | 65,25 | 68,25 | -4,21% | - |
| 02.08.2024 | 78,00 | 78,00 | 70,25 | 71,25 | -8,95% | - |
| 01.08.2024 | 79,25 | 80,25 | 77,25 | 78,25 | -2,19% | - |
| 31.07.2024 | 79,00 | 81,75 | 77,75 | 80,00 | 0,95% | - |
| 30.07.2024 | 76,00 | 81,25 | 73,00 | 79,25 | 3,59% | - |
| 29.07.2024 | 75,50 | 76,75 | 75,00 | 76,50 | 1,66% | - |
| 26.07.2024 | 74,75 | 75,75 | 72,25 | 75,25 | 0,67% | - |
| 25.07.2024 | 71,75 | 75,25 | 71,25 | 74,75 | 4,18% | - |
| 24.07.2024 | 68,75 | 72,75 | 68,50 | 71,75 | 4,36% | - |
| 23.07.2024 | 67,75 | 72,50 | 66,25 | 68,75 | 1,48% | - |
| 22.07.2024 | 66,75 | 67,75 | 65,75 | 67,75 | 1,50% | - |
| 19.07.2024 | 65,00 | 67,25 | 65,00 | 66,75 | 0,75% | - |
| 18.07.2024 | 65,75 | 67,75 | 65,50 | 66,25 | 0,00% | - |
| 17.07.2024 | 65,25 | 67,75 | 65,25 | 66,25 | -0,38% | - |
| 16.07.2024 | 61,50 | 66,75 | 61,50 | 66,50 | 5,98% | - |
| 15.07.2024 | 60,25 | 63,25 | 60,25 | 62,75 | 4,15% | - |
| 12.07.2024 | 60,00 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 11.07.2024 | 57,50 | 60,75 | 56,75 | 60,25 | 4,78% | - |
| 10.07.2024 | 58,00 | 58,00 | 56,75 | 57,50 | 1,32% | - |
| 09.07.2024 | 56,00 | 57,75 | 56,00 | 56,75 | 0,00% | - |
| 08.07.2024 | 55,50 | 57,25 | 55,50 | 56,75 | 0,00% | - |
| 05.07.2024 | 57,50 | 57,75 | 56,25 | 56,75 | -1,30% | - |
| 04.07.2024 | 57,75 | 57,75 | 57,50 | 57,50 | -0,43% | - |
| 03.07.2024 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 02.07.2024 | 57,75 | 59,25 | 57,50 | 58,25 | 0,87% | - |
| 01.07.2024 | 58,00 | 58,75 | 57,25 | 57,75 | -0,43% | - |
| 28.06.2024 | 55,25 | 58,25 | 55,25 | 58,00 | 3,11% | - |
| 27.06.2024 | 57,00 | 57,00 | 55,75 | 56,25 | -0,88% | - |
| 26.06.2024 | 56,50 | 57,25 | 55,75 | 56,75 | 0,44% | - |
| 25.06.2024 | 57,25 | 57,50 | 56,25 | 56,50 | -1,31% | - |
| 24.06.2024 | 56,50 | 57,75 | 56,00 | 57,25 | 1,78% | - |
| 21.06.2024 | 56,50 | 57,25 | 56,00 | 56,25 | -0,44% | - |
| 20.06.2024 | 55,75 | 57,00 | 55,25 | 56,50 | 1,35% | - |
| 19.06.2024 | 55,50 | 55,75 | 55,50 | 55,75 | 0,00% | - |
| 18.06.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 17.06.2024 | 54,00 | 56,00 | 54,00 | 55,75 | 2,29% | - |
| 14.06.2024 | 55,00 | 55,25 | 54,25 | 54,50 | -0,46% | - |
| 13.06.2024 | 55,00 | 56,25 | 54,25 | 54,75 | -1,79% | - |
| 12.06.2024 | 53,50 | 56,00 | 53,50 | 55,75 | 3,72% | - |
| 11.06.2024 | 55,00 | 55,00 | 53,75 | 53,75 | -1,83% | - |
| 10.06.2024 | 54,75 | 55,25 | 53,50 | 54,75 | 0,00% | 5,00 |
| 07.06.2024 | 53,50 | 54,75 | 53,50 | 54,75 | 0,92% | - |
| 06.06.2024 | 54,50 | 55,00 | 54,25 | 54,25 | -0,91% | - |
| 05.06.2024 | 55,00 | 55,75 | 54,50 | 54,75 | -0,90% | - |
| 04.06.2024 | 55,75 | 55,75 | 55,00 | 55,25 | -0,90% | - |
| 03.06.2024 | 56,75 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 31.05.2024 | 56,25 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 30.05.2024 | 55,25 | 57,00 | 54,75 | 56,25 | 1,35% | - |
| 29.05.2024 | 55,50 | 55,75 | 54,75 | 55,50 | 0,00% | - |
| 28.05.2024 | 55,25 | 55,75 | 55,00 | 55,50 | 0,45% | - |
| 27.05.2024 | 55,25 | 55,25 | 54,75 | 55,25 | 0,45% | - |
| 24.05.2024 | 54,50 | 55,75 | 54,25 | 55,00 | 1,38% | - |
| 23.05.2024 | 55,50 | 55,75 | 54,00 | 54,25 | -2,69% | - |
| 22.05.2024 | 56,25 | 56,25 | 55,25 | 55,75 | -0,45% | - |
| 21.05.2024 | 56,00 | 56,50 | 55,75 | 56,00 | 0,00% | - |
| 20.05.2024 | 57,25 | 57,75 | 55,50 | 56,00 | -1,75% | - |
| 17.05.2024 | 56,00 | 57,50 | 56,00 | 57,00 | 1,33% | - |
| 16.05.2024 | 56,50 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 15.05.2024 | 57,75 | 58,25 | 56,25 | 56,25 | -2,60% | - |
| 14.05.2024 | 58,25 | 59,25 | 57,75 | 57,75 | -0,86% | - |
| 13.05.2024 | 58,75 | 59,25 | 58,25 | 58,25 | -0,85% | - |
| 10.05.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 0,43% | - |
| 09.05.2024 | 56,25 | 58,75 | 56,25 | 58,50 | 2,18% | - |
| 08.05.2024 | 58,75 | 58,75 | 56,75 | 57,25 | -1,72% | - |
| 07.05.2024 | 58,25 | 58,75 | 58,00 | 58,25 | 0,00% | - |
| 06.05.2024 | 57,00 | 58,75 | 57,00 | 58,25 | 0,87% | - |
| 03.05.2024 | 57,25 | 58,00 | 57,25 | 57,75 | 0,87% | - |
| 02.05.2024 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 30.04.2024 | 57,50 | 58,25 | 56,75 | 56,75 | -1,30% | - |
| 29.04.2024 | 59,00 | 59,75 | 57,25 | 57,50 | -2,95% | - |
| 26.04.2024 | 58,25 | 59,25 | 58,00 | 59,25 | 1,72% | - |
| 25.04.2024 | 59,25 | 59,50 | 57,00 | 58,25 | -1,69% | - |
| 24.04.2024 | 60,75 | 60,75 | 58,25 | 59,25 | -3,27% | - |
| 23.04.2024 | 57,50 | 61,25 | 57,00 | 61,25 | 6,52% | - |
| 22.04.2024 | 57,00 | 58,00 | 56,75 | 57,50 | 1,32% | - |
| 19.04.2024 | 56,00 | 57,75 | 55,00 | 56,75 | 1,34% | - |