1,449SEK
-4,32%
Echtzeit-Aktienkurs Enquest PLC
Bid:
Ask:
Aktienkurse zur Enquest PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -2,84% | - |
| 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% | - |
| 18.09.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -0,16% | - |
| 17.09.2025 | 1,51 | 1,52 | 1,46 | 1,49 | 2,30% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -1,08% | - |
| 15.09.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -3,70% | - |
| 11.09.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,45% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,73% | - |
| 09.09.2025 | 1,55 | 1,57 | 1,55 | 1,55 | 0,34% | - |
| 08.09.2025 | 1,57 | 1,60 | 1,54 | 1,55 | -1,85% | - |
| 05.09.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,26% | - |
| 04.09.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,04% | - |
| 03.09.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 1,60% | - |
| 02.09.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -4,17% | - |
| 01.09.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,28% | - |
| 29.08.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -1,74% | - |
| 28.08.2025 | 1,65 | 1,70 | 1,65 | 1,66 | -0,13% | - |
| 27.08.2025 | 1,68 | 1,70 | 1,66 | 1,66 | -1,49% | - |
| 26.08.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 2,53% | - |
| 25.08.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,17% | - |
| 22.08.2025 | 1,64 | 1,68 | 1,64 | 1,65 | -0,61% | - |
| 21.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,83% | - |
| 20.08.2025 | 1,61 | 1,65 | 1,59 | 1,65 | 4,78% | - |
| 19.08.2025 | 1,61 | 1,62 | 1,55 | 1,57 | 0,01% | - |
| 18.08.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -4,89% | - |
| 15.08.2025 | 1,64 | 1,66 | 1,61 | 1,65 | 0,16% | - |
| 14.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,15% | - |
| 13.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,77% | - |
| 12.08.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 2,86% | - |
| 11.08.2025 | 1,67 | 1,68 | 1,61 | 1,61 | -3,89% | - |
| 08.08.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,15% | - |
| 07.08.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,91% | - |
| 06.08.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,07% | - |
| 05.08.2025 | 1,67 | 1,71 | 1,67 | 1,70 | 1,19% | - |
| 04.08.2025 | 1,74 | 1,76 | 1,68 | 1,68 | -3,06% | - |
| 01.08.2025 | 1,80 | 1,82 | 1,73 | 1,74 | -3,37% | - |
| 31.07.2025 | 1,74 | 1,81 | 1,72 | 1,80 | 3,44% | - |
| 30.07.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,22% | - |
| 29.07.2025 | 1,79 | 1,80 | 1,75 | 1,76 | -2,30% | - |
| 28.07.2025 | 1,71 | 1,80 | 1,69 | 1,80 | 4,85% | - |
| 25.07.2025 | 1,73 | 1,74 | 1,72 | 1,72 | -0,68% | - |
| 24.07.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -0,28% | - |
| 23.07.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,53% | - |
| 22.07.2025 | 1,72 | 1,74 | 1,71 | 1,72 | -0,49% | - |
| 21.07.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,35% | - |
| 18.07.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,29% | - |
| 17.07.2025 | 1,67 | 1,70 | 1,61 | 1,70 | 1,30% | - |
| 16.07.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,51% | - |
| 15.07.2025 | 1,71 | 1,73 | 1,67 | 1,67 | -3,41% | - |
| 14.07.2025 | 1,69 | 1,75 | 1,68 | 1,73 | 2,62% | - |
| 11.07.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 2,74% | - |
| 10.07.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -2,12% | - |
| 09.07.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,10% | - |
| 08.07.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 2,81% | - |
| 07.07.2025 | 1,65 | 1,70 | 1,59 | 1,63 | -1,77% | - |
| 04.07.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -2,26% | - |
| 03.07.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 1,41% | - |
| 02.07.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,39% | - |
| 01.07.2025 | 1,66 | 1,69 | 1,66 | 1,67 | 0,13% | - |
| 30.06.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -0,42% | - |
| 27.06.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -0,19% | - |
| 26.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,19% | - |
| 25.06.2025 | 1,69 | 1,72 | 1,68 | 1,68 | -2,13% | - |
| 24.06.2025 | 1,85 | 1,85 | 1,69 | 1,72 | -9,39% | - |
| 23.06.2025 | 1,83 | 1,90 | 1,83 | 1,89 | 4,59% | - |
| 20.06.2025 | 1,90 | 1,91 | 1,81 | 1,81 | -5,63% | - |
| 19.06.2025 | 1,81 | 1,92 | 1,80 | 1,92 | 5,69% | - |
| 18.06.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -2,50% | - |
| 17.06.2025 | 1,70 | 1,86 | 1,70 | 1,86 | 9,89% | - |
| 16.06.2025 | 1,64 | 1,74 | 1,64 | 1,70 | 1,61% | - |
| 13.06.2025 | 1,65 | 1,77 | 1,65 | 1,67 | 0,84% | - |
| 12.06.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,17% | - |
| 11.06.2025 | 1,60 | 1,63 | 1,59 | 1,60 | -0,36% | - |
| 10.06.2025 | 1,59 | 1,63 | 1,59 | 1,61 | 0,36% | - |
| 09.06.2025 | 1,53 | 1,62 | 1,51 | 1,60 | 5,01% | - |
| 06.06.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 2,89% | - |
| 05.06.2025 | 1,49 | 1,50 | 1,45 | 1,48 | -1,57% | - |
| 04.06.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,36% | - |
| 03.06.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,35% | - |
| 02.06.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,46% | - |
| 30.05.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,75% | - |
| 29.05.2025 | 1,55 | 1,58 | 1,50 | 1,50 | -2,55% | - |
| 28.05.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 27.05.2025 | 1,50 | 1,55 | 1,49 | 1,54 | 4,50% | - |
| 26.05.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,10% | - |
| 23.05.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -5,39% | - |
| 22.05.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -0,28% | - |
| 21.05.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,52% | - |
| 20.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,93% | - |
| 19.05.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,10% | - |
| 16.05.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,48% | - |
| 15.05.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,80% | - |
| 14.05.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -1,11% | - |