2,089SEK
0,53%
Echtzeit-Aktienkurs Enquest PLC
Bid:
Ask:
Aktienkurse zur Enquest PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,08 | 2,08 | 2,05 | 2,06 | -1,06% | - |
| 26.02.2026 | 2,05 | 2,10 | 2,04 | 2,08 | 0,78% | - |
| 25.02.2026 | 1,95 | 2,07 | 1,95 | 2,06 | 4,94% | - |
| 24.02.2026 | 1,92 | 1,97 | 1,92 | 1,96 | 2,86% | - |
| 23.02.2026 | 1,87 | 1,95 | 1,87 | 1,91 | 1,07% | - |
| 19.02.2026 | 1,82 | 1,91 | 1,82 | 1,89 | 3,54% | - |
| 18.02.2026 | 1,77 | 1,87 | 1,77 | 1,82 | 1,96% | - |
| 17.02.2026 | 1,78 | 1,84 | 1,75 | 1,79 | 0,31% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,77 | 1,78 | -1,82% | - |
| 13.02.2026 | 1,73 | 1,83 | 1,72 | 1,82 | 5,41% | - |
| 12.02.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -0,06% | - |
| 11.02.2026 | 1,67 | 1,74 | 1,66 | 1,73 | 3,40% | - |
| 10.02.2026 | 1,62 | 1,69 | 1,61 | 1,67 | 3,63% | - |
| 09.02.2026 | 1,56 | 1,62 | 1,56 | 1,61 | 3,23% | - |
| 05.02.2026 | 1,54 | 1,63 | 1,53 | 1,56 | 0,70% | - |
| 04.02.2026 | 1,57 | 1,59 | 1,55 | 1,55 | -1,00% | - |
| 03.02.2026 | 1,56 | 1,59 | 1,55 | 1,56 | 0,64% | - |
| 02.02.2026 | 1,51 | 1,55 | 1,45 | 1,55 | 4,33% | - |
| 29.01.2026 | 1,44 | 1,50 | 1,44 | 1,49 | 3,67% | - |
| 28.01.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 5,90% | - |
| 27.01.2026 | 1,38 | 1,39 | 1,35 | 1,36 | -1,74% | - |
| 26.01.2026 | 1,42 | 1,44 | 1,37 | 1,38 | -4,18% | - |
| 23.01.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 2,19% | - |
| 22.01.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -4,54% | - |
| 21.01.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,30% | - |
| 20.01.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 1,16% | - |
| 19.01.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 3,35% | - |
| 15.01.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -1,65% | - |
| 14.01.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 4,20% | - |
| 13.01.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 6,65% | - |
| 12.01.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,83% | - |
| 09.01.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 3,40% | - |
| 08.01.2026 | 1,28 | 1,30 | 1,25 | 1,26 | -3,80% | - |
| 07.01.2026 | 1,31 | 1,31 | 1,27 | 1,31 | 0,35% | - |
| 06.01.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -0,77% | - |
| 05.01.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,25% | - |
| 02.01.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 2,12% | - |
| 30.12.2025 | 1,29 | 1,32 | 1,28 | 1,31 | 1,37% | - |
| 29.12.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 0,72% | - |
| 23.12.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,20% | - |
| 22.12.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,03% | - |
| 19.12.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,24% | - |
| 18.12.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -1,01% | - |
| 17.12.2025 | 1,24 | 1,31 | 1,24 | 1,28 | 2,79% | - |
| 16.12.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,06% | - |
| 15.12.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,45% | - |
| 11.12.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -2,65% | - |
| 10.12.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,48% | - |
| 09.12.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,74% | - |
| 08.12.2025 | 1,31 | 1,33 | 1,29 | 1,29 | -0,81% | - |
| 04.12.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,80% | - |
| 03.12.2025 | 1,31 | 1,33 | 1,30 | 1,32 | -0,22% | - |
| 02.12.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -6,50% | - |
| 01.12.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 5,29% | - |
| 27.11.2025 | 1,37 | 1,37 | 1,27 | 1,35 | -2,47% | - |
| 26.11.2025 | 1,38 | 1,47 | 1,36 | 1,38 | -0,17% | - |
| 25.11.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -1,80% | - |
| 24.11.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,45% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -3,04% | - |
| 20.11.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 2,68% | - |
| 19.11.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,69% | - |
| 18.11.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -2,66% | - |
| 17.11.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,45% | - |
| 13.11.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -0,96% | - |
| 12.11.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,42% | - |
| 11.11.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,34% | - |
| 10.11.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 0,14% | - |
| 06.11.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,36% | - |
| 05.11.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -2,77% | - |
| 04.11.2025 | 1,50 | 1,50 | 1,47 | 1,50 | -1,38% | - |
| 03.11.2025 | 1,53 | 1,56 | 1,51 | 1,52 | -1,15% | - |
| 31.10.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 3,44% | - |
| 30.10.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 5,48% | - |
| 29.10.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -2,34% | - |
| 28.10.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -2,18% | - |
| 27.10.2025 | 1,43 | 1,48 | 1,41 | 1,47 | 3,17% | - |
| 24.10.2025 | 1,37 | 1,44 | 1,36 | 1,43 | 3,83% | - |
| 23.10.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 7,34% | - |
| 22.10.2025 | 1,24 | 1,33 | 1,24 | 1,28 | 3,01% | - |
| 21.10.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -5,80% | - |
| 16.10.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 0,43% | - |
| 15.10.2025 | 1,31 | 1,33 | 1,27 | 1,32 | 2,03% | - |
| 14.10.2025 | 1,38 | 1,39 | 1,26 | 1,29 | -7,84% | - |
| 13.10.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -2,28% | - |
| 10.10.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -2,19% | - |
| 09.10.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,33% | - |
| 08.10.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,42% | - |
| 07.10.2025 | 1,46 | 1,50 | 1,46 | 1,46 | -0,03% | - |
| 06.10.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 0,03% | - |
| 03.10.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,08% | - |
| 02.10.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 0,64% | - |
| 01.10.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -3,91% | - |
| 30.09.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 2,07% | - |
| 29.09.2025 | 1,51 | 1,51 | 1,46 | 1,48 | -0,72% | - |
| 26.09.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -0,29% | - |
| 25.09.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -0,13% | - |
| 24.09.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 1,45% | - |
| 23.09.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 2,81% | - |
| 22.09.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -3,29% | - |
| 19.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,11% | - |