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 | 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 |
| 24.03.2026 | 14,84 | 14,98 | 14,50 | 14,76 | 0,41% | 86.772,00 |
| 23.03.2026 | 14,32 | 15,02 | 14,24 | 14,70 | 0,41% | 448.924,00 |
| 20.03.2026 | 14,38 | 14,80 | 14,28 | 14,64 | 2,09% | 183.306,00 |
| 19.03.2026 | 14,80 | 14,80 | 14,30 | 14,34 | -2,85% | 91.062,00 |
| 18.03.2026 | 14,84 | 14,98 | 14,64 | 14,76 | 1,10% | 80.574,00 |
| 17.03.2026 | 14,76 | 14,92 | 14,40 | 14,60 | -0,54% | 167.463,00 |
| 16.03.2026 | 15,18 | 15,54 | 14,68 | 14,68 | -3,42% | 169.941,00 |
| 13.03.2026 | 15,74 | 15,74 | 15,20 | 15,20 | -1,94% | 176.344,00 |
| 12.03.2026 | 16,22 | 16,88 | 15,46 | 15,50 | -2,76% | 302.228,00 |
| 11.03.2026 | 15,90 | 16,28 | 15,72 | 15,94 | 0,89% | 229.383,00 |
| 10.03.2026 | 15,22 | 15,90 | 15,22 | 15,80 | 3,27% | 218.120,00 |
| 09.03.2026 | 15,04 | 15,52 | 15,00 | 15,30 | 1,32% | 102.115,00 |
| 06.03.2026 | 15,66 | 15,66 | 14,66 | 15,10 | -2,71% | 395.033,00 |
| 05.03.2026 | 15,18 | 15,80 | 15,02 | 15,52 | 2,65% | 156.494,00 |
| 04.03.2026 | 14,86 | 15,38 | 14,68 | 15,12 | 0,93% | 86.755,00 |
| 03.03.2026 | 15,64 | 15,64 | 14,80 | 14,98 | -4,59% | 138.541,00 |
| 02.03.2026 | 15,50 | 16,08 | 15,30 | 15,70 | 1,68% | 197.231,00 |
| 27.02.2026 | 15,70 | 16,12 | 15,26 | 15,44 | -0,90% | 339.784,00 |
| 26.02.2026 | 16,06 | 16,24 | 15,48 | 15,58 | -2,99% | 127.722,00 |
| 25.02.2026 | 15,82 | 16,18 | 15,64 | 16,06 | 3,21% | 219.810,00 |
| 24.02.2026 | 15,48 | 15,84 | 15,30 | 15,56 | -1,02% | 124.753,00 |
| 23.02.2026 | 15,12 | 15,76 | 14,90 | 15,72 | 4,11% | 732.839,00 |
| 20.02.2026 | 15,86 | 16,34 | 14,92 | 15,10 | -4,67% | 213.133,00 |
| 19.02.2026 | 15,52 | 15,96 | 14,68 | 15,84 | 0,89% | 251.448,00 |
| 18.02.2026 | 14,10 | 15,74 | 13,90 | 15,70 | 11,35% | 610.697,00 |
| 17.02.2026 | 11,28 | 14,16 | 10,62 | 14,10 | 26,34% | 1.456.162,00 |
| 16.02.2026 | 11,50 | 11,74 | 11,16 | 11,16 | -2,96% | 96.625,00 |
| 13.02.2026 | 11,42 | 11,70 | 11,08 | 11,50 | 0,52% | 203.851,00 |
| 12.02.2026 | 12,04 | 12,26 | 11,38 | 11,44 | -3,38% | 75.145,00 |
| 11.02.2026 | 12,62 | 12,62 | 11,80 | 11,84 | -4,21% | 121.134,00 |
| 10.02.2026 | 12,52 | 12,74 | 12,14 | 12,36 | -0,48% | 85.991,00 |
| 09.02.2026 | 12,52 | 12,60 | 12,10 | 12,42 | 4,55% | 277.456,00 |
| 06.02.2026 | 11,08 | 12,04 | 11,06 | 11,88 | 7,03% | 260.076,00 |
| 05.02.2026 | 11,54 | 11,64 | 11,10 | 11,10 | -4,80% | 117.413,00 |
| 04.02.2026 | 11,88 | 11,88 | 11,44 | 11,66 | -2,18% | 180.817,00 |
| 03.02.2026 | 12,24 | 12,24 | 11,74 | 11,92 | -2,61% | 117.005,00 |
| 02.02.2026 | 12,20 | 12,32 | 11,78 | 12,24 | -0,33% | 129.723,00 |
| 30.01.2026 | 12,40 | 12,60 | 12,28 | 12,28 | 0,00% | 52.324,00 |
| 29.01.2026 | 12,66 | 12,78 | 12,22 | 12,28 | -3,61% | 114.646,00 |
| 27.01.2026 | 12,70 | 12,90 | 12,60 | 12,74 | 0,31% | 91.518,00 |
| 26.01.2026 | 12,84 | 12,98 | 12,54 | 12,70 | -1,40% | 122.453,00 |
| 23.01.2026 | 12,74 | 13,00 | 12,40 | 12,88 | 0,78% | 332.678,00 |
| 22.01.2026 | 12,78 | 13,02 | 12,68 | 12,78 | 0,16% | 90.943,00 |
| 21.01.2026 | 13,00 | 13,06 | 12,58 | 12,76 | -2,00% | 144.802,00 |
| 20.01.2026 | 13,28 | 13,28 | 12,88 | 13,02 | -0,76% | 46.317,00 |
| 19.01.2026 | 13,42 | 13,42 | 12,88 | 13,12 | -1,80% | 91.021,00 |
| 16.01.2026 | 13,58 | 13,62 | 13,32 | 13,36 | -1,47% | 41.029,00 |
| 15.01.2026 | 13,52 | 13,80 | 13,20 | 13,56 | 0,30% | 150.846,00 |
| 14.01.2026 | 14,04 | 14,04 | 13,42 | 13,52 | -3,84% | 81.404,00 |
| 13.01.2026 | 13,58 | 14,18 | 13,26 | 14,06 | 3,99% | 196.128,00 |
| 12.01.2026 | 13,14 | 13,62 | 13,00 | 13,52 | 4,81% | 193.773,00 |
| 09.01.2026 | 12,76 | 13,16 | 12,64 | 12,90 | 1,10% | 152.202,00 |
| 08.01.2026 | 12,48 | 12,82 | 12,48 | 12,76 | -0,62% | 47.605,00 |
| 07.01.2026 | 12,76 | 13,04 | 12,72 | 12,84 | 0,78% | 164.224,00 |
| 05.01.2026 | 13,14 | 13,28 | 12,74 | 12,74 | -2,90% | 60.021,00 |
| 02.01.2026 | 13,52 | 13,66 | 13,12 | 13,12 | -3,10% | 117.309,00 |