1,834€
1,89%
Echtzeit-Aktienkurs Enad Global 7 AB
Bid:
Ask:
Aktienkurse zur Enad Global 7 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,86 | 1,86 | 1,81 | 1,83 | -0,70% | - |
| 28.05.2026 | 1,80 | 1,86 | 1,79 | 1,85 | 2,61% | - |
| 27.05.2026 | 1,89 | 1,89 | 1,79 | 1,80 | -4,36% | - |
| 26.05.2026 | 1,92 | 1,96 | 1,88 | 1,88 | -2,44% | - |
| 25.05.2026 | 1,83 | 1,93 | 1,82 | 1,93 | 6,40% | - |
| 22.05.2026 | 1,82 | 1,84 | 1,80 | 1,81 | 0,17% | - |
| 21.05.2026 | 1,85 | 1,85 | 1,79 | 1,81 | -2,22% | - |
| 20.05.2026 | 1,81 | 1,86 | 1,80 | 1,85 | 3,01% | - |
| 19.05.2026 | 1,82 | 1,84 | 1,80 | 1,80 | -1,10% | - |
| 18.05.2026 | 1,86 | 1,86 | 1,79 | 1,82 | -2,47% | - |
| 15.05.2026 | 1,96 | 1,97 | 1,84 | 1,86 | -4,07% | - |
| 14.05.2026 | 1,98 | 1,99 | 1,94 | 1,94 | -1,57% | - |
| 13.05.2026 | 1,91 | 2,00 | 1,91 | 1,97 | 3,79% | - |
| 12.05.2026 | 2,02 | 2,03 | 1,87 | 1,90 | -6,40% | 72.500,00 |
| 11.05.2026 | 1,90 | 2,05 | 1,89 | 2,03 | 7,40% | 4.356,00 |
| 08.05.2026 | 1,78 | 1,91 | 1,76 | 1,89 | 7,32% | - |
| 07.05.2026 | 1,59 | 1,80 | 1,59 | 1,76 | 10,82% | - |
| 06.05.2026 | 1,67 | 1,67 | 1,59 | 1,59 | -3,64% | - |
| 05.05.2026 | 1,65 | 1,67 | 1,62 | 1,65 | -0,84% | - |
| 04.05.2026 | 1,56 | 1,71 | 1,56 | 1,66 | 8,05% | - |
| 30.04.2026 | 1,51 | 1,57 | 1,49 | 1,54 | 4,90% | - |
| 29.04.2026 | 1,54 | 1,56 | 1,47 | 1,47 | -3,86% | - |
| 28.04.2026 | 1,49 | 1,59 | 1,47 | 1,53 | 3,11% | - |
| 27.04.2026 | 1,48 | 1,51 | 1,47 | 1,48 | -0,34% | - |
| 24.04.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -0,20% | - |
| 23.04.2026 | 1,51 | 1,52 | 1,47 | 1,49 | -2,17% | - |
| 22.04.2026 | 1,53 | 1,55 | 1,51 | 1,52 | 0,00% | - |
| 21.04.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -0,33% | - |
| 20.04.2026 | 1,51 | 1,54 | 1,47 | 1,53 | 3,32% | - |
| 17.04.2026 | 1,53 | 1,57 | 1,48 | 1,48 | -2,83% | - |
| 16.04.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -1,11% | - |
| 15.04.2026 | 1,61 | 1,62 | 1,53 | 1,54 | -1,16% | - |
| 14.04.2026 | 1,60 | 1,63 | 1,56 | 1,56 | -2,57% | - |
| 13.04.2026 | 1,48 | 1,62 | 1,48 | 1,60 | 10,14% | - |
| 10.04.2026 | 1,51 | 1,54 | 1,45 | 1,45 | -1,09% | - |
| 09.04.2026 | 1,49 | 1,55 | 1,47 | 1,47 | -1,81% | - |
| 08.04.2026 | 1,52 | 1,54 | 1,48 | 1,49 | 1,70% | - |
| 07.04.2026 | 1,50 | 1,55 | 1,46 | 1,47 | -2,20% | - |
| 02.04.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -2,28% | - |
| 01.04.2026 | 1,54 | 1,58 | 1,52 | 1,54 | 0,46% | - |
| 31.03.2026 | 1,47 | 1,56 | 1,44 | 1,53 | 5,09% | - |
| 30.03.2026 | 1,46 | 1,49 | 1,43 | 1,46 | 0,14% | - |
| 27.03.2026 | 1,47 | 1,50 | 1,43 | 1,45 | -0,68% | - |
| 26.03.2026 | 1,39 | 1,48 | 1,39 | 1,46 | 4,57% | - |
| 25.03.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 2,27% | - |
| 24.03.2026 | 1,36 | 1,39 | 1,33 | 1,37 | 0,59% | 99.000,00 |
| 23.03.2026 | 1,34 | 1,39 | 1,31 | 1,36 | 0,44% | - |
| 20.03.2026 | 1,34 | 1,37 | 1,32 | 1,35 | 4,80% | - |
| 19.03.2026 | 1,36 | 1,38 | 1,29 | 1,29 | -5,42% | - |
| 18.03.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,07% | - |
| 17.03.2026 | 1,36 | 1,40 | 1,35 | 1,37 | -0,15% | - |
| 16.03.2026 | 1,42 | 1,43 | 1,36 | 1,37 | -2,70% | - |
| 13.03.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -2,43% | - |
| 12.03.2026 | 1,48 | 1,55 | 1,44 | 1,44 | -3,55% | - |
| 11.03.2026 | 1,49 | 1,52 | 1,47 | 1,49 | 0,81% | - |
| 10.03.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 5,94% | - |
| 09.03.2026 | 1,36 | 1,46 | 1,36 | 1,40 | -1,27% | - |
| 06.03.2026 | 1,46 | 1,47 | 1,37 | 1,42 | -2,34% | - |
| 05.03.2026 | 1,42 | 1,47 | 1,40 | 1,45 | 1,61% | - |
| 04.03.2026 | 1,38 | 1,43 | 1,36 | 1,43 | 6,02% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -8,31% | - |
| 02.03.2026 | 1,42 | 1,50 | 1,41 | 1,47 | 1,45% | - |
| 27.02.2026 | 1,46 | 1,50 | 1,43 | 1,45 | -1,36% | - |
| 26.02.2026 | 1,50 | 1,52 | 1,47 | 1,47 | -2,65% | - |
| 25.02.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 3,29% | - |
| 24.02.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -1,02% | - |
| 23.02.2026 | 1,41 | 1,48 | 1,39 | 1,47 | 4,10% | - |
| 20.02.2026 | 1,49 | 1,53 | 1,40 | 1,42 | -4,32% | - |
| 19.02.2026 | 1,47 | 1,49 | 1,39 | 1,48 | 0,54% | - |
| 18.02.2026 | 1,32 | 1,48 | 1,32 | 1,47 | 11,18% | - |
| 17.02.2026 | 1,05 | 1,33 | 1,04 | 1,32 | 25,74% | 47.232,00 |
| 16.02.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -3,13% | - |
| 13.02.2026 | 1,08 | 1,10 | 1,04 | 1,09 | 4,92% | - |
| 12.02.2026 | 1,12 | 1,15 | 1,04 | 1,04 | -3,90% | - |
| 11.02.2026 | 1,16 | 1,18 | 1,08 | 1,08 | -7,47% | - |
| 10.02.2026 | 1,17 | 1,20 | 1,15 | 1,17 | -0,34% | - |
| 09.02.2026 | 1,11 | 1,18 | 1,11 | 1,17 | 9,46% | - |
| 06.02.2026 | 1,04 | 1,13 | 1,04 | 1,07 | 7,23% | - |
| 05.02.2026 | 1,10 | 1,10 | 1,00 | 1,00 | -9,37% | - |
| 04.02.2026 | 1,14 | 1,14 | 1,08 | 1,10 | 1,20% | - |
| 03.02.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -6,22% | - |
| 02.02.2026 | 1,16 | 1,17 | 1,12 | 1,16 | -0,43% | - |
| 30.01.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 29.01.2026 | 1,20 | 1,21 | 1,16 | 1,17 | -2,59% | - |
| 28.01.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -0,58% | - |
| 27.01.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 4,51% | - |
| 26.01.2026 | 1,22 | 1,23 | 1,15 | 1,15 | -1,70% | - |
| 23.01.2026 | 1,21 | 1,23 | 1,17 | 1,17 | 1,03% | - |
| 22.01.2026 | 1,20 | 1,22 | 1,16 | 1,16 | -3,25% | - |
| 21.01.2026 | 1,22 | 1,23 | 1,18 | 1,20 | 2,47% | - |
| 20.01.2026 | 1,22 | 1,23 | 1,17 | 1,17 | -4,40% | - |
| 19.01.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -2,00% | - |
| 16.01.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,26% | - |
| 15.01.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,32% | - |
| 14.01.2026 | 1,31 | 1,32 | 1,26 | 1,26 | -3,81% | - |
| 13.01.2026 | 1,26 | 1,32 | 1,24 | 1,31 | 3,88% | - |
| 12.01.2026 | 1,21 | 1,27 | 1,20 | 1,26 | 8,97% | - |
| 09.01.2026 | 1,19 | 1,22 | 1,16 | 1,16 | 1,40% | - |
| 08.01.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -0,69% | - |
| 07.01.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -1,37% | - |