Echtzeit-Aktienkurs ENAD GLOBAL 7 AB
Bid:
Ask:
Aktienkurse zur ENAD GLOBAL 7 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 20,65 | 20,80 | 19,84 | 19,84 | -3,92% | 245.193,00 |
| 17.08.2026 | 20,35 | 21,20 | 20,30 | 20,65 | 0,24% | 97.259,00 |
| 14.08.2026 | 20,60 | 20,60 | 20,15 | 20,60 | 1,23% | 65.972,00 |
| 13.08.2026 | 21,00 | 21,00 | 20,25 | 20,35 | -2,40% | 109.105,00 |
| 12.08.2026 | 21,00 | 21,00 | 20,45 | 20,85 | 0,00% | 55.215,00 |
| 11.08.2026 | 20,35 | 21,35 | 20,35 | 20,85 | 0,97% | 130.155,00 |
| 10.08.2026 | 20,95 | 20,95 | 20,30 | 20,65 | 0,00% | 90.077,00 |
| 07.08.2026 | 20,45 | 21,10 | 20,25 | 20,65 | 2,23% | 132.357,00 |
| 06.08.2026 | 19,90 | 20,45 | 19,90 | 20,20 | 1,00% | 32.966,00 |
| 05.08.2026 | 20,35 | 20,80 | 19,84 | 20,00 | -2,91% | 81.513,00 |
| 04.08.2026 | 20,40 | 20,85 | 20,20 | 20,60 | 0,24% | 83.161,00 |
| 03.08.2026 | 20,45 | 20,75 | 19,92 | 20,55 | 0,98% | 185.786,00 |
| 31.07.2026 | 21,10 | 21,10 | 20,30 | 20,35 | -2,16% | 68.520,00 |
| 30.07.2026 | 20,40 | 20,95 | 20,10 | 20,80 | 1,96% | 74.723,00 |
| 29.07.2026 | 20,35 | 20,85 | 20,20 | 20,40 | 0,99% | 51.940,00 |
| 28.07.2026 | 20,70 | 20,95 | 20,20 | 20,20 | -1,22% | 37.315,00 |
| 27.07.2026 | 21,05 | 21,75 | 20,40 | 20,45 | -1,45% | 134.575,00 |
| 24.07.2026 | 21,80 | 21,80 | 20,15 | 20,75 | -1,43% | 285.394,00 |
| 23.07.2026 | 20,40 | 22,25 | 19,50 | 21,05 | 6,21% | 333.621,00 |
| 22.07.2026 | 19,94 | 20,65 | 19,56 | 19,82 | -0,40% | 256.593,00 |
| 21.07.2026 | 19,08 | 20,10 | 19,08 | 19,90 | 5,29% | 120.324,00 |
| 20.07.2026 | 18,40 | 19,28 | 18,40 | 18,90 | 2,83% | 212.384,00 |
| 17.07.2026 | 17,98 | 18,66 | 17,58 | 18,38 | 2,45% | 210.037,00 |
| 16.07.2026 | 17,64 | 18,08 | 17,62 | 17,94 | 1,70% | 63.813,00 |
| 15.07.2026 | 16,82 | 17,92 | 16,82 | 17,64 | 1,97% | 86.260,00 |
| 14.07.2026 | 17,40 | 17,52 | 16,76 | 17,30 | -1,14% | 123.497,00 |
| 13.07.2026 | 17,22 | 17,80 | 17,22 | 17,50 | 0,92% | 61.626,00 |
| 10.07.2026 | 17,36 | 18,00 | 17,06 | 17,34 | -0,12% | 156.096,00 |
| 09.07.2026 | 17,70 | 18,04 | 17,06 | 17,36 | -1,25% | 119.121,00 |
| 08.07.2026 | 17,52 | 18,02 | 17,40 | 17,58 | 0,23% | 89.786,00 |
| 07.07.2026 | 17,72 | 18,16 | 17,38 | 17,54 | -2,56% | 127.788,00 |
| 06.07.2026 | 18,36 | 18,50 | 17,74 | 18,00 | -1,85% | 84.893,00 |
| 03.07.2026 | 17,94 | 18,60 | 17,72 | 18,34 | 2,34% | 84.425,00 |
| 02.07.2026 | 18,20 | 18,38 | 17,92 | 17,92 | -1,86% | 98.783,00 |
| 01.07.2026 | 18,20 | 18,40 | 17,40 | 18,26 | 1,67% | 84.688,00 |
| 30.06.2026 | 17,98 | 18,36 | 17,92 | 17,96 | 0,34% | 137.221,00 |
| 29.06.2026 | 17,66 | 18,18 | 17,66 | 17,90 | 1,59% | 69.997,00 |
| 26.06.2026 | 17,78 | 17,82 | 17,24 | 17,62 | -0,11% | 124.776,00 |
| 25.06.2026 | 18,10 | 18,10 | 17,50 | 17,64 | -1,45% | 117.243,00 |
| 24.06.2026 | 18,40 | 18,88 | 17,68 | 17,90 | -3,76% | 288.608,00 |
| 23.06.2026 | 19,10 | 19,32 | 18,60 | 18,60 | -1,59% | 251.649,00 |
| 22.06.2026 | 18,28 | 19,08 | 18,04 | 18,90 | 3,96% | 207.921,00 |
| 18.06.2026 | 17,88 | 18,30 | 17,06 | 18,18 | 1,34% | 252.073,00 |
| 17.06.2026 | 17,50 | 18,02 | 17,16 | 17,94 | 2,63% | 144.731,00 |
| 16.06.2026 | 17,50 | 17,58 | 17,08 | 17,48 | 0,46% | 175.735,00 |
| 15.06.2026 | 17,38 | 17,84 | 17,38 | 17,40 | -0,57% | 161.885,00 |
| 12.06.2026 | 17,84 | 17,98 | 17,34 | 17,50 | -1,80% | 87.823,00 |
| 11.06.2026 | 18,24 | 18,24 | 17,68 | 17,82 | 0,22% | 89.220,00 |
| 10.06.2026 | 18,50 | 18,50 | 17,52 | 17,78 | -1,22% | 166.050,00 |
| 09.06.2026 | 18,28 | 18,56 | 17,90 | 18,00 | -2,49% | 156.681,00 |
| 08.06.2026 | 18,72 | 18,72 | 18,08 | 18,46 | -1,28% | 173.340,00 |
| 05.06.2026 | 19,34 | 19,48 | 18,52 | 18,70 | -4,30% | 100.848,00 |
| 04.06.2026 | 19,08 | 19,54 | 18,88 | 19,54 | 2,52% | 148.112,00 |
| 03.06.2026 | 19,72 | 20,30 | 18,86 | 19,06 | -2,26% | 247.664,00 |
| 02.06.2026 | 19,24 | 20,20 | 19,24 | 19,50 | 0,52% | 197.288,00 |
| 01.06.2026 | 19,78 | 19,88 | 19,14 | 19,40 | -1,82% | 188.657,00 |
| 29.05.2026 | 19,88 | 20,05 | 19,52 | 19,76 | -0,60% | 83.170,00 |
| 28.05.2026 | 19,38 | 20,10 | 19,36 | 19,88 | 2,26% | 104.838,00 |
| 27.05.2026 | 20,30 | 20,30 | 19,30 | 19,44 | -4,47% | 221.509,00 |
| 26.05.2026 | 20,70 | 21,35 | 20,25 | 20,35 | -2,63% | 193.767,00 |
| 25.05.2026 | 19,92 | 20,90 | 19,90 | 20,90 | 6,09% | 177.995,00 |
| 22.05.2026 | 19,62 | 20,05 | 19,50 | 19,70 | 0,51% | 139.724,00 |
| 21.05.2026 | 20,10 | 20,10 | 19,34 | 19,60 | -2,49% | 160.443,00 |
| 20.05.2026 | 19,76 | 20,20 | 19,72 | 20,10 | 1,93% | 169.047,00 |
| 19.05.2026 | 19,78 | 20,25 | 19,64 | 19,72 | -1,10% | 200.160,00 |
| 18.05.2026 | 20,50 | 20,60 | 19,54 | 19,94 | -2,49% | 298.093,00 |
| 15.05.2026 | 21,65 | 21,65 | 20,15 | 20,45 | -4,88% | 373.795,00 |
| 13.05.2026 | 21,45 | 22,00 | 21,05 | 21,50 | 3,86% | 245.668,00 |
| 12.05.2026 | 22,15 | 22,15 | 20,45 | 20,70 | -6,12% | 284.673,00 |
| 11.05.2026 | 21,15 | 22,25 | 21,15 | 22,05 | 6,01% | 545.853,00 |
| 08.05.2026 | 19,50 | 20,80 | 19,18 | 20,80 | 5,91% | 527.528,00 |
| 07.05.2026 | 17,00 | 19,64 | 17,00 | 19,64 | 13,92% | 940.385,00 |
| 06.05.2026 | 17,88 | 18,02 | 17,20 | 17,24 | -3,36% | 244.168,00 |
| 05.05.2026 | 18,10 | 18,12 | 17,50 | 17,84 | -1,55% | 170.123,00 |
| 04.05.2026 | 17,70 | 18,54 | 17,50 | 18,12 | 8,63% | 442.661,00 |
| 30.04.2026 | 16,60 | 17,06 | 16,50 | 16,68 | 1,58% | 133.914,00 |
| 29.04.2026 | 16,88 | 16,90 | 16,26 | 16,42 | -2,15% | 145.042,00 |
| 28.04.2026 | 16,26 | 17,24 | 16,02 | 16,78 | 3,20% | 282.263,00 |
| 27.04.2026 | 16,04 | 16,30 | 15,86 | 16,26 | 1,25% | 165.189,00 |
| 24.04.2026 | 16,08 | 16,28 | 15,94 | 16,06 | -0,25% | 59.063,00 |
| 23.04.2026 | 16,38 | 16,38 | 16,02 | 16,10 | -1,83% | 87.776,00 |
| 22.04.2026 | 16,44 | 16,70 | 16,30 | 16,40 | -0,24% | 62.918,00 |
| 21.04.2026 | 16,36 | 16,64 | 16,20 | 16,44 | -0,36% | 120.026,00 |
| 20.04.2026 | 16,48 | 16,54 | 15,92 | 16,50 | 0,24% | 160.848,00 |
| 17.04.2026 | 16,90 | 16,90 | 16,40 | 16,46 | -1,08% | 85.771,00 |
| 16.04.2026 | 16,62 | 16,68 | 16,44 | 16,64 | 0,48% | 119.895,00 |
| 15.04.2026 | 17,48 | 17,48 | 16,56 | 16,56 | -4,50% | 126.315,00 |
| 14.04.2026 | 17,40 | 17,68 | 17,10 | 17,34 | 0,23% | 171.801,00 |
| 13.04.2026 | 16,22 | 17,56 | 16,20 | 17,30 | 6,13% | 447.181,00 |
| 10.04.2026 | 16,54 | 16,76 | 16,00 | 16,30 | -0,49% | 86.000,00 |
| 09.04.2026 | 16,36 | 16,90 | 16,16 | 16,38 | 1,11% | 181.646,00 |
| 08.04.2026 | 16,20 | 16,70 | 16,06 | 16,20 | 0,75% | 115.772,00 |
| 07.04.2026 | 16,18 | 17,00 | 16,08 | 16,08 | -1,59% | 173.085,00 |
| 02.04.2026 | 16,52 | 16,68 | 16,20 | 16,34 | -2,04% | 46.668,00 |
| 01.04.2026 | 16,82 | 17,26 | 16,64 | 16,68 | -0,24% | 154.197,00 |
| 31.03.2026 | 15,86 | 17,18 | 15,82 | 16,72 | 5,03% | 227.034,00 |
| 30.03.2026 | 15,98 | 16,20 | 15,68 | 15,92 | 0,13% | 46.413,00 |
| 27.03.2026 | 16,00 | 16,16 | 15,50 | 15,90 | -0,25% | 238.657,00 |
| 26.03.2026 | 15,28 | 16,02 | 15,20 | 15,94 | 5,28% | 263.647,00 |
| 25.03.2026 | 15,48 | 15,48 | 14,94 | 15,14 | 2,57% | 144.918,00 |