1,733SEK
-1,77%
Echtzeit-Aktienkurs Enquest PLC
Bid:
Ask:
Aktienkurse zur Enquest PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -1,16% | - |
| 16.04.2025 | 1,72 | 1,76 | 1,69 | 1,76 | 2,23% | - |
| 15.04.2025 | 1,72 | 1,74 | 1,66 | 1,73 | 0,98% | - |
| 14.04.2025 | 1,70 | 1,74 | 1,68 | 1,71 | 1,89% | - |
| 11.04.2025 | 1,63 | 1,70 | 1,61 | 1,68 | 3,55% | - |
| 10.04.2025 | 1,59 | 1,67 | 1,59 | 1,62 | 6,20% | - |
| 09.04.2025 | 1,63 | 1,67 | 1,51 | 1,53 | -8,27% | - |
| 08.04.2025 | 1,68 | 1,71 | 1,64 | 1,66 | -2,29% | - |
| 07.04.2025 | 1,75 | 1,75 | 1,62 | 1,70 | -7,11% | - |
| 04.04.2025 | 1,85 | 1,87 | 1,76 | 1,83 | -1,15% | - |
| 03.04.2025 | 1,99 | 1,99 | 1,83 | 1,85 | -7,77% | - |
| 02.04.2025 | 2,02 | 2,05 | 1,99 | 2,01 | -1,37% | - |
| 01.04.2025 | 2,05 | 2,11 | 2,02 | 2,04 | -0,67% | - |
| 31.03.2025 | 2,12 | 2,12 | 2,00 | 2,05 | -3,10% | - |
| 28.03.2025 | 1,98 | 2,12 | 1,98 | 2,12 | 6,65% | - |
| 27.03.2025 | 1,73 | 1,99 | 1,73 | 1,98 | 18,30% | - |
| 26.03.2025 | 1,71 | 1,72 | 1,66 | 1,68 | -1,79% | - |
| 25.03.2025 | 1,66 | 1,72 | 1,61 | 1,71 | 2,25% | - |
| 24.03.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -0,67% | - |
| 21.03.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -2,03% | - |
| 20.03.2025 | 1,70 | 1,74 | 1,69 | 1,72 | 0,40% | - |
| 19.03.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 1,08% | - |
| 18.03.2025 | 1,67 | 1,72 | 1,64 | 1,69 | 1,20% | - |
| 17.03.2025 | 1,64 | 1,70 | 1,64 | 1,67 | 2,02% | - |
| 14.03.2025 | 1,62 | 1,65 | 1,59 | 1,64 | 0,38% | - |
| 13.03.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 1,49% | - |
| 12.03.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 3,52% | - |
| 11.03.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -5,15% | - |
| 10.03.2025 | 1,60 | 1,66 | 1,59 | 1,64 | -0,08% | - |
| 07.03.2025 | 1,42 | 1,65 | 1,42 | 1,64 | 14,16% | - |
| 06.03.2025 | 1,44 | 1,46 | 1,41 | 1,44 | -0,97% | - |
| 05.03.2025 | 1,52 | 1,52 | 1,43 | 1,45 | -4,78% | - |
| 04.03.2025 | 1,60 | 1,63 | 1,52 | 1,52 | -5,53% | - |
| 03.03.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 0,54% | - |
| 28.02.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -1,77% | - |
| 27.02.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 1,56% | - |
| 26.02.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,70% | - |
| 25.02.2025 | 1,60 | 1,62 | 1,60 | 1,60 | -0,94% | - |
| 24.02.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,24% | - |
| 21.02.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -1,31% | - |
| 20.02.2025 | 1,64 | 1,65 | 1,60 | 1,63 | -1,00% | - |
| 19.02.2025 | 1,63 | 1,70 | 1,63 | 1,65 | 0,87% | - |
| 18.02.2025 | 1,63 | 1,69 | 1,63 | 1,63 | -0,24% | - |
| 17.02.2025 | 1,63 | 1,69 | 1,63 | 1,63 | 0,13% | - |
| 14.02.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,73% | - |
| 13.02.2025 | 1,66 | 1,66 | 1,61 | 1,62 | -2,80% | - |
| 12.02.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 4,17% | - |
| 11.02.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 0,89% | - |
| 10.02.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 1,17% | - |
| 07.02.2025 | 1,55 | 1,61 | 1,55 | 1,57 | -0,46% | - |
| 06.02.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -2,92% | - |
| 05.02.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -1,98% | - |
| 04.02.2025 | 1,62 | 1,67 | 1,59 | 1,66 | 1,55% | - |
| 03.02.2025 | 1,63 | 1,67 | 1,63 | 1,63 | -0,46% | - |
| 31.01.2025 | 1,67 | 1,70 | 1,62 | 1,64 | -2,17% | - |
| 30.01.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 0,35% | - |
| 29.01.2025 | 1,74 | 1,75 | 1,67 | 1,67 | -4,85% | - |
| 28.01.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -3,72% | - |
| 27.01.2025 | 1,82 | 1,89 | 1,82 | 1,82 | -0,16% | - |
| 24.01.2025 | 1,85 | 1,86 | 1,78 | 1,82 | -0,88% | - |
| 23.01.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -1,17% | - |
| 22.01.2025 | 1,82 | 1,87 | 1,82 | 1,86 | 2,44% | - |
| 21.01.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,26% | - |
| 20.01.2025 | 1,84 | 1,87 | 1,81 | 1,81 | -1,46% | - |
| 17.01.2025 | 1,85 | 1,89 | 1,84 | 1,84 | -1,00% | - |
| 16.01.2025 | 1,79 | 1,87 | 1,79 | 1,86 | 3,68% | - |
| 15.01.2025 | 1,78 | 1,83 | 1,78 | 1,79 | -0,15% | - |
| 14.01.2025 | 1,86 | 1,89 | 1,79 | 1,80 | -3,71% | - |
| 13.01.2025 | 1,86 | 1,88 | 1,85 | 1,86 | -0,75% | - |
| 10.01.2025 | 1,87 | 1,90 | 1,84 | 1,88 | -0,58% | - |
| 09.01.2025 | 1,87 | 1,91 | 1,85 | 1,89 | 0,56% | - |
| 08.01.2025 | 1,88 | 1,92 | 1,85 | 1,88 | -0,38% | - |
| 07.01.2025 | 1,90 | 1,91 | 1,86 | 1,89 | -0,61% | - |
| 06.01.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 4,37% | - |
| 03.01.2025 | 1,79 | 1,82 | 1,78 | 1,82 | 1,48% | - |
| 02.01.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 4,80% | - |
| 30.12.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 2,30% | - |
| 27.12.2024 | 1,60 | 1,71 | 1,60 | 1,67 | 4,56% | - |
| 23.12.2024 | 1,57 | 1,61 | 1,56 | 1,60 | 2,16% | - |
| 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% | - |