1,561SEK
-0,97%
Echtzeit-Aktienkurs Enquest PLC
Bid:
Ask:
Aktienkurse zur Enquest PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,57 | 1,58 | 1,54 | 1,56 | -0,78% | - |
| 19.12.2024 | 1,56 | 1,58 | 1,53 | 1,58 | 0,45% | - |
| 18.12.2024 | 1,52 | 1,58 | 1,44 | 1,57 | 3,70% | - |
| 17.12.2024 | 1,49 | 1,51 | 1,37 | 1,51 | 1,69% | - |
| 16.12.2024 | 1,48 | 1,49 | 1,38 | 1,49 | 0,40% | - |
| 13.12.2024 | 1,52 | 1,53 | 1,42 | 1,48 | 4,00% | - |
| 12.12.2024 | 1,52 | 1,53 | 1,41 | 1,43 | -6,07% | - |
| 11.12.2024 | 1,52 | 1,54 | 1,51 | 1,52 | -0,09% | - |
| 10.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -1,33% | - |
| 09.12.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 5,03% | - |
| 06.12.2024 | 1,52 | 1,53 | 1,46 | 1,47 | -3,82% | - |
| 05.12.2024 | 1,55 | 1,59 | 1,52 | 1,52 | -1,33% | - |
| 04.12.2024 | 1,59 | 1,60 | 1,54 | 1,54 | -2,76% | - |
| 03.12.2024 | 1,55 | 1,59 | 1,53 | 1,59 | 2,10% | - |
| 02.12.2024 | 1,56 | 1,57 | 1,53 | 1,56 | 0,46% | - |
| 29.11.2024 | 1,52 | 1,55 | 1,51 | 1,55 | 0,96% | - |
| 28.11.2024 | 1,56 | 1,58 | 1,53 | 1,53 | -1,07% | - |
| 27.11.2024 | 1,56 | 1,61 | 1,55 | 1,55 | -0,21% | - |
| 26.11.2024 | 1,61 | 1,64 | 1,55 | 1,55 | -2,77% | - |
| 25.11.2024 | 1,69 | 1,69 | 1,59 | 1,60 | -4,29% | - |
| 22.11.2024 | 1,66 | 1,70 | 1,63 | 1,67 | 1,16% | - |
| 21.11.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,03% | - |
| 20.11.2024 | 1,69 | 1,69 | 1,64 | 1,67 | -1,41% | - |
| 19.11.2024 | 1,68 | 1,71 | 1,66 | 1,69 | 1,39% | - |
| 18.11.2024 | 1,68 | 1,71 | 1,65 | 1,67 | -0,21% | - |
| 15.11.2024 | 1,64 | 1,69 | 1,63 | 1,67 | 1,90% | - |
| 14.11.2024 | 1,62 | 1,67 | 1,61 | 1,64 | 1,89% | - |
| 13.11.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -1,11% | - |
| 12.11.2024 | 1,69 | 1,71 | 1,63 | 1,63 | -5,12% | - |
| 11.11.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 2,10% | - |
| 08.11.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 2,64% | - |
| 07.11.2024 | 1,76 | 1,77 | 1,64 | 1,64 | -6,97% | - |
| 06.11.2024 | 1,76 | 1,78 | 1,70 | 1,76 | 3,21% | - |
| 05.11.2024 | 1,71 | 1,74 | 1,70 | 1,71 | -0,43% | - |
| 04.11.2024 | 1,69 | 1,72 | 1,69 | 1,71 | 1,06% | - |
| 01.11.2024 | 1,72 | 1,75 | 1,68 | 1,69 | -0,68% | - |
| 31.10.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 2,43% | - |
| 30.10.2024 | 1,55 | 1,68 | 1,55 | 1,67 | 6,71% | - |
| 29.10.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 1,47% | - |
| 28.10.2024 | 1,57 | 1,57 | 1,49 | 1,54 | -2,01% | - |
| 25.10.2024 | 1,54 | 1,58 | 1,53 | 1,57 | 1,39% | - |
| 24.10.2024 | 1,52 | 1,58 | 1,50 | 1,55 | 1,88% | - |
| 23.10.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 2,86% | - |
| 22.10.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 2,81% | - |
| 21.10.2024 | 1,45 | 1,50 | 1,44 | 1,44 | -0,07% | - |
| 18.10.2024 | 1,45 | 1,48 | 1,44 | 1,44 | -0,52% | - |
| 17.10.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -0,73% | - |
| 16.10.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,66% | - |
| 15.10.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -1,93% | - |
| 14.10.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,56% | - |
| 11.10.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -4,04% | - |
| 10.10.2024 | 1,47 | 1,54 | 1,47 | 1,53 | 5,17% | - |
| 09.10.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -2,04% | - |
| 08.10.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -3,06% | - |
| 07.10.2024 | 1,53 | 1,57 | 1,51 | 1,53 | -0,16% | - |
| 04.10.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 2,63% | - |
| 03.10.2024 | 1,47 | 1,49 | 1,43 | 1,49 | 0,67% | - |
| 02.10.2024 | 1,46 | 1,53 | 1,46 | 1,48 | 1,51% | - |
| 01.10.2024 | 1,41 | 1,46 | 1,38 | 1,46 | 2,35% | - |
| 30.09.2024 | 1,45 | 1,46 | 1,42 | 1,43 | -1,28% | - |
| 27.09.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,79% | - |
| 26.09.2024 | 1,48 | 1,48 | 1,44 | 1,46 | -1,39% | - |
| 25.09.2024 | 1,55 | 1,55 | 1,45 | 1,48 | -4,30% | - |
| 24.09.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,65% | - |
| 23.09.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 1,38% | - |
| 20.09.2024 | 1,60 | 1,60 | 1,53 | 1,55 | -0,68% | - |
| 19.09.2024 | 1,61 | 1,62 | 1,56 | 1,56 | -2,93% | - |
| 18.09.2024 | 1,62 | 1,62 | 1,57 | 1,61 | -0,68% | - |
| 17.09.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,92% | - |
| 16.09.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 2,00% | - |
| 13.09.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 2,74% | - |
| 12.09.2024 | 1,53 | 1,57 | 1,51 | 1,53 | 0,56% | - |
| 11.09.2024 | 1,50 | 1,57 | 1,50 | 1,52 | 0,54% | - |
| 10.09.2024 | 1,63 | 1,67 | 1,51 | 1,51 | -6,75% | - |
| 09.09.2024 | 1,60 | 1,66 | 1,54 | 1,62 | -0,67% | - |
| 06.09.2024 | 1,60 | 1,64 | 1,55 | 1,63 | 1,38% | - |
| 05.09.2024 | 1,69 | 1,69 | 1,59 | 1,61 | -4,07% | - |
| 04.09.2024 | 1,63 | 1,68 | 1,60 | 1,68 | 2,98% | - |
| 03.09.2024 | 1,70 | 1,71 | 1,63 | 1,63 | -3,52% | - |
| 02.09.2024 | 1,69 | 1,71 | 1,68 | 1,69 | 1,60% | - |
| 30.08.2024 | 1,71 | 1,73 | 1,66 | 1,66 | -2,83% | - |
| 29.08.2024 | 1,71 | 1,72 | 1,67 | 1,71 | 3,71% | - |
| 28.08.2024 | 1,74 | 1,76 | 1,64 | 1,65 | -4,47% | - |
| 27.08.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -0,88% | - |
| 26.08.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,67% | - |
| 23.08.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,75% | - |
| 22.08.2024 | 1,72 | 1,76 | 1,71 | 1,71 | -0,59% | - |
| 21.08.2024 | 1,70 | 1,76 | 1,70 | 1,72 | 0,96% | - |
| 20.08.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -4,25% | - |
| 19.08.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,21% | - |
| 16.08.2024 | 1,80 | 1,81 | 1,76 | 1,78 | -1,27% | - |
| 15.08.2024 | 1,77 | 1,80 | 1,73 | 1,80 | 2,03% | - |
| 14.08.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -0,81% | - |
| 13.08.2024 | 1,79 | 1,81 | 1,77 | 1,78 | -0,33% | - |
| 12.08.2024 | 1,78 | 1,79 | 1,76 | 1,78 | 0,24% | - |
| 09.08.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,02% | - |
| 08.08.2024 | 1,74 | 1,78 | 1,73 | 1,78 | 1,72% | - |
| 07.08.2024 | 1,70 | 1,75 | 1,69 | 1,75 | 2,16% | - |
| 06.08.2024 | 1,69 | 1,73 | 1,66 | 1,71 | 0,78% | - |
| 05.08.2024 | 1,73 | 1,73 | 1,65 | 1,70 | -2,73% | - |