95,425$
-4,62%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 97,68 | 98,00 | 93,51 | 95,32 | -4,73% | 356.203,00 |
| 03.03.2025 | 102,89 | 104,37 | 99,14 | 100,05 | -3,18% | 174.949,00 |
| 28.02.2025 | 102,00 | 103,36 | 101,42 | 103,34 | 1,45% | 171.514,00 |
| 27.02.2025 | 102,77 | 103,34 | 100,94 | 101,86 | -0,59% | 174.683,00 |
| 26.02.2025 | 102,99 | 104,68 | 101,64 | 102,46 | 0,73% | 167.206,00 |
| 25.02.2025 | 102,10 | 103,26 | 100,64 | 101,72 | -0,18% | 279.850,00 |
| 24.02.2025 | 103,25 | 104,26 | 100,39 | 101,90 | -0,83% | 293.379,00 |
| 21.02.2025 | 106,70 | 106,70 | 102,52 | 102,75 | -2,77% | 309.760,00 |
| 20.02.2025 | 108,68 | 109,18 | 104,13 | 105,68 | -3,15% | 385.111,00 |
| 19.02.2025 | 108,10 | 109,61 | 107,52 | 109,12 | -0,58% | 252.948,00 |
| 18.02.2025 | 111,50 | 111,85 | 108,17 | 109,76 | -1,70% | 223.709,00 |
| 17.02.2025 | 111,56 | 111,66 | 110,99 | 111,66 | 0,77% | - |
| 14.02.2025 | 111,15 | 112,66 | 110,59 | 110,81 | 0,02% | 156.523,00 |
| 13.02.2025 | 111,73 | 112,20 | 109,08 | 110,79 | -0,31% | 190.678,00 |
| 12.02.2025 | 113,29 | 113,66 | 109,70 | 111,13 | -2,98% | 226.499,00 |
| 11.02.2025 | 112,61 | 114,91 | 112,20 | 114,54 | 0,70% | 304.120,00 |
| 10.02.2025 | 115,92 | 115,92 | 112,76 | 113,74 | -0,98% | 258.299,00 |
| 07.02.2025 | 116,50 | 117,49 | 114,40 | 114,86 | -1,40% | 259.632,00 |
| 06.02.2025 | 115,91 | 117,56 | 115,09 | 116,49 | 1,53% | 283.740,00 |
| 05.02.2025 | 117,39 | 117,39 | 113,00 | 114,74 | 1,59% | 416.568,00 |
| 04.02.2025 | 111,19 | 114,07 | 110,49 | 112,94 | 1,89% | 318.000,00 |
| 03.02.2025 | 109,62 | 111,78 | 108,32 | 110,84 | -1,32% | 312.871,00 |
| 31.01.2025 | 114,09 | 114,34 | 109,07 | 112,32 | -1,21% | 276.739,00 |
| 30.01.2025 | 113,46 | 115,07 | 112,87 | 113,70 | 1,46% | 154.939,00 |
| 29.01.2025 | 111,96 | 114,86 | 110,95 | 112,06 | -0,57% | 231.176,00 |
| 28.01.2025 | 109,41 | 113,29 | 109,41 | 112,70 | 2,68% | 238.035,00 |
| 27.01.2025 | 110,17 | 111,45 | 108,62 | 109,76 | -1,69% | 185.864,00 |
| 24.01.2025 | 110,67 | 111,77 | 110,38 | 111,65 | 0,36% | 145.126,00 |
| 23.01.2025 | 111,37 | 113,08 | 110,66 | 111,25 | 0,09% | 228.766,00 |
| 22.01.2025 | 109,30 | 111,32 | 108,77 | 111,15 | 1,73% | 238.196,00 |
| 21.01.2025 | 109,23 | 110,62 | 107,77 | 109,26 | 1,52% | 200.823,00 |
| 17.01.2025 | 107,24 | 108,20 | 105,99 | 107,62 | 1,17% | 139.607,00 |
| 16.01.2025 | 105,58 | 106,77 | 104,95 | 106,38 | 0,66% | 224.513,00 |
| 15.01.2025 | 104,99 | 105,82 | 103,48 | 105,68 | 4,13% | 200.299,00 |
| 14.01.2025 | 98,96 | 101,53 | 98,66 | 101,49 | 3,54% | 192.538,00 |
| 13.01.2025 | 93,99 | 98,03 | 93,99 | 98,02 | 3,14% | 233.176,00 |
| 10.01.2025 | 96,60 | 96,60 | 94,20 | 95,04 | -3,21% | 160.720,00 |
| 08.01.2025 | 98,09 | 98,52 | 96,82 | 98,19 | -0,65% | 137.917,00 |
| 07.01.2025 | 99,76 | 99,86 | 96,37 | 98,83 | -0,10% | 200.082,00 |
| 06.01.2025 | 100,29 | 100,54 | 98,48 | 98,93 | -0,61% | 163.723,00 |
| 03.01.2025 | 96,89 | 99,70 | 96,29 | 99,54 | 3,54% | 164.434,00 |
| 02.01.2025 | 96,87 | 96,91 | 94,85 | 96,14 | 0,27% | 210.593,00 |
| 31.12.2024 | 97,50 | 98,38 | 95,52 | 95,88 | -1,09% | 224.564,00 |
| 30.12.2024 | 97,50 | 98,16 | 96,12 | 96,94 | -0,96% | 247.072,00 |
| 27.12.2024 | 98,80 | 99,71 | 97,01 | 97,88 | -1,74% | 146.388,00 |
| 26.12.2024 | 98,15 | 99,65 | 97,90 | 99,61 | 0,98% | 171.152,00 |
| 24.12.2024 | 96,00 | 99,00 | 96,00 | 98,64 | 2,41% | 95.585,00 |
| 23.12.2024 | 95,79 | 97,29 | 95,29 | 96,32 | -0,16% | 239.561,00 |
| 20.12.2024 | 93,87 | 97,67 | 93,87 | 96,47 | 1,56% | 1.079.607,00 |
| 19.12.2024 | 96,46 | 97,46 | 94,57 | 94,99 | 0,69% | 235.461,00 |
| 18.12.2024 | 99,89 | 100,53 | 93,61 | 94,34 | -4,74% | 280.828,00 |
| 17.12.2024 | 100,62 | 101,27 | 97,97 | 99,03 | -2,49% | 372.136,00 |
| 16.12.2024 | 100,69 | 101,74 | 99,21 | 101,56 | 0,61% | 204.595,00 |
| 13.12.2024 | 103,21 | 104,24 | 100,39 | 100,94 | -2,17% | 225.165,00 |
| 12.12.2024 | 104,54 | 105,29 | 102,94 | 103,18 | -1,20% | 185.059,00 |
| 11.12.2024 | 102,27 | 104,69 | 102,17 | 104,43 | 2,22% | 201.405,00 |
| 10.12.2024 | 101,95 | 103,50 | 101,57 | 102,16 | 0,21% | 175.418,00 |
| 09.12.2024 | 105,64 | 106,03 | 101,61 | 101,95 | -3,56% | 202.502,00 |
| 06.12.2024 | 106,07 | 107,33 | 104,35 | 105,71 | -0,15% | 131.628,00 |
| 05.12.2024 | 106,30 | 107,13 | 105,82 | 105,87 | -0,19% | 129.757,00 |
| 04.12.2024 | 105,71 | 107,25 | 105,36 | 106,07 | 0,40% | 281.565,00 |
| 03.12.2024 | 105,99 | 107,01 | 103,27 | 105,65 | -0,36% | 151.838,00 |
| 02.12.2024 | 105,89 | 106,51 | 104,63 | 106,03 | 0,49% | 182.683,00 |
| 29.11.2024 | 106,96 | 107,05 | 105,19 | 105,51 | -0,03% | 100.793,00 |
| 27.11.2024 | 106,82 | 107,03 | 105,35 | 105,54 | -0,79% | 124.441,00 |
| 26.11.2024 | 105,79 | 106,68 | 104,88 | 106,38 | -0,32% | 141.125,00 |
| 25.11.2024 | 106,74 | 108,15 | 105,29 | 106,72 | 1,89% | 284.535,00 |
| 22.11.2024 | 102,78 | 105,02 | 102,29 | 104,74 | 2,67% | 151.865,00 |
| 21.11.2024 | 101,32 | 102,31 | 100,51 | 102,02 | 2,15% | 148.038,00 |
| 20.11.2024 | 100,91 | 100,98 | 99,35 | 99,87 | -0,41% | 161.828,00 |
| 19.11.2024 | 99,00 | 100,81 | 98,25 | 100,28 | 0,33% | 119.769,00 |
| 18.11.2024 | 100,77 | 101,25 | 99,66 | 99,95 | -0,56% | 160.890,00 |
| 15.11.2024 | 101,61 | 101,74 | 99,26 | 100,51 | -0,43% | 179.139,00 |
| 14.11.2024 | 103,50 | 103,51 | 100,65 | 100,94 | -1,90% | 145.139,00 |
| 13.11.2024 | 104,96 | 106,51 | 102,63 | 102,89 | -0,97% | 198.643,00 |
| 12.11.2024 | 103,04 | 104,20 | 102,15 | 103,90 | 0,86% | 279.758,00 |
| 11.11.2024 | 102,28 | 104,55 | 102,19 | 103,01 | 2,39% | 212.176,00 |
| 08.11.2024 | 99,71 | 101,89 | 99,19 | 100,61 | 1,32% | 210.342,00 |
| 07.11.2024 | 101,10 | 101,10 | 97,76 | 99,30 | -2,40% | 306.225,00 |
| 06.11.2024 | 98,18 | 102,11 | 97,88 | 101,74 | 10,61% | 480.814,00 |
| 05.11.2024 | 89,19 | 92,32 | 89,19 | 91,98 | 2,97% | 231.135,00 |
| 04.11.2024 | 87,72 | 91,01 | 87,16 | 89,33 | 2,01% | 238.787,00 |
| 01.11.2024 | 87,73 | 88,12 | 86,52 | 87,57 | 0,76% | 197.872,00 |
| 31.10.2024 | 88,15 | 88,80 | 86,76 | 86,91 | -1,37% | 215.861,00 |
| 30.10.2024 | 87,01 | 89,88 | 87,01 | 88,12 | 1,16% | 262.296,00 |
| 29.10.2024 | 86,26 | 87,45 | 86,17 | 87,11 | 0,16% | 200.501,00 |
| 28.10.2024 | 85,90 | 87,78 | 85,52 | 86,97 | 1,64% | 190.071,00 |
| 25.10.2024 | 89,39 | 89,89 | 85,00 | 85,57 | -3,16% | 233.257,00 |
| 24.10.2024 | 89,16 | 89,30 | 86,61 | 88,36 | 0,22% | 213.366,00 |
| 23.10.2024 | 95,86 | 96,01 | 87,56 | 88,17 | -1,89% | 611.377,00 |
| 22.10.2024 | 85,50 | 90,20 | 85,50 | 89,87 | 4,29% | 485.978,00 |
| 21.10.2024 | 86,71 | 87,49 | 85,71 | 86,17 | -0,77% | 143.447,00 |
| 18.10.2024 | 87,82 | 87,82 | 86,13 | 86,84 | -1,16% | 136.901,00 |
| 17.10.2024 | 89,04 | 89,08 | 87,55 | 87,86 | -1,27% | 117.391,00 |
| 16.10.2024 | 87,75 | 89,36 | 87,42 | 88,99 | 3,02% | 175.114,00 |
| 15.10.2024 | 86,00 | 88,21 | 85,43 | 86,38 | 0,70% | 191.602,00 |
| 14.10.2024 | 86,60 | 86,60 | 85,44 | 85,78 | -0,23% | 154.900,00 |
| 11.10.2024 | 84,34 | 87,18 | 84,32 | 85,98 | 2,25% | 162.329,00 |
| 10.10.2024 | 83,10 | 84,15 | 82,92 | 84,09 | -0,11% | 149.443,00 |
| 09.10.2024 | 83,02 | 84,86 | 82,66 | 84,18 | 1,08% | 110.323,00 |