1,827€
-1,51%
Echtzeit-Aktienkurs Enad Global 7 AB
Bid:
Ask:
Aktienkurse zur Enad Global 7 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,65 | 1,66 | 1,63 | 1,65 | 0,00% | - |
| 04.05.2026 | 1,55 | 1,70 | 1,55 | 1,65 | 6,78% | 60.859,00 |
| 30.04.2026 | 1,50 | 1,57 | 1,50 | 1,55 | 2,65% | - |
| 29.04.2026 | 1,54 | 1,55 | 1,51 | 1,51 | -1,57% | - |
| 28.04.2026 | 1,50 | 1,59 | 1,48 | 1,53 | 2,00% | - |
| 27.04.2026 | 1,48 | 1,51 | 1,47 | 1,50 | 1,35% | - |
| 24.04.2026 | 1,49 | 1,50 | 1,47 | 1,48 | -0,20% | - |
| 23.04.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -2,56% | - |
| 22.04.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,26% | - |
| 21.04.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 0,13% | 22.050,00 |
| 20.04.2026 | 1,51 | 1,53 | 1,48 | 1,52 | -0,46% | - |
| 17.04.2026 | 1,54 | 1,57 | 1,52 | 1,53 | -0,52% | - |
| 16.04.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -0,52% | - |
| 15.04.2026 | 1,61 | 1,61 | 1,54 | 1,54 | -4,22% | - |
| 14.04.2026 | 1,61 | 1,64 | 1,59 | 1,61 | 0,00% | - |
| 13.04.2026 | 1,48 | 1,62 | 1,48 | 1,61 | 8,20% | - |
| 10.04.2026 | 1,51 | 1,54 | 1,48 | 1,49 | -1,85% | - |
| 09.04.2026 | 1,49 | 1,54 | 1,49 | 1,52 | 1,13% | - |
| 08.04.2026 | 1,52 | 1,55 | 1,49 | 1,50 | 1,22% | - |
| 07.04.2026 | 1,51 | 1,55 | 1,46 | 1,48 | -2,12% | - |
| 02.04.2026 | 1,52 | 1,53 | 1,49 | 1,51 | -1,82% | - |
| 01.04.2026 | 1,55 | 1,58 | 1,53 | 1,54 | -0,13% | 5.000,00 |
| 31.03.2026 | 1,46 | 1,56 | 1,44 | 1,54 | 5,68% | - |
| 30.03.2026 | 1,46 | 1,49 | 1,44 | 1,46 | 0,69% | - |
| 27.03.2026 | 1,47 | 1,49 | 1,43 | 1,45 | -1,29% | - |
| 26.03.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 5,38% | - |
| 25.03.2026 | 1,38 | 1,42 | 1,37 | 1,39 | 1,16% | - |
| 24.03.2026 | 1,37 | 1,39 | 1,33 | 1,38 | 0,51% | - |
| 23.03.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 0,96% | - |
| 20.03.2026 | 1,34 | 1,37 | 1,32 | 1,36 | 1,04% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,33 | 1,34 | -1,61% | - |
| 18.03.2026 | 1,37 | 1,40 | 1,37 | 1,37 | 0,22% | - |
| 17.03.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,66% | - |
| 16.03.2026 | 1,43 | 1,43 | 1,37 | 1,37 | -3,04% | - |
| 13.03.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -2,14% | - |
| 12.03.2026 | 1,49 | 1,57 | 1,44 | 1,45 | -3,47% | - |
| 11.03.2026 | 1,49 | 1,52 | 1,47 | 1,50 | 0,88% | - |
| 10.03.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,06% | - |
| 09.03.2026 | 1,39 | 1,46 | 1,36 | 1,46 | 2,90% | - |
| 06.03.2026 | 1,46 | 1,47 | 1,37 | 1,41 | -2,75% | - |
| 05.03.2026 | 1,43 | 1,47 | 1,40 | 1,45 | 1,11% | - |
| 04.03.2026 | 1,39 | 1,44 | 1,36 | 1,44 | 3,08% | - |
| 03.03.2026 | 1,45 | 1,46 | 1,38 | 1,40 | -4,58% | - |
| 02.03.2026 | 1,43 | 1,50 | 1,43 | 1,46 | 1,11% | - |
| 27.02.2026 | 1,46 | 1,51 | 1,43 | 1,45 | -1,03% | - |
| 26.02.2026 | 1,51 | 1,52 | 1,46 | 1,46 | -2,99% | - |
| 25.02.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 3,15% | - |
| 24.02.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -1,15% | 8.000,00 |
| 23.02.2026 | 1,42 | 1,48 | 1,39 | 1,48 | 3,87% | - |
| 20.02.2026 | 1,48 | 1,53 | 1,40 | 1,42 | -3,66% | - |
| 19.02.2026 | 1,47 | 1,49 | 1,39 | 1,48 | 0,41% | 28.000,00 |
| 18.02.2026 | 1,32 | 1,48 | 1,32 | 1,47 | 11,53% | 20.578,00 |
| 17.02.2026 | 1,05 | 1,33 | 1,00 | 1,32 | 25,05% | - |
| 16.02.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -3,30% | - |
| 13.02.2026 | 1,08 | 1,11 | 1,05 | 1,09 | 0,65% | - |
| 12.02.2026 | 1,13 | 1,16 | 1,08 | 1,08 | -3,82% | - |
| 11.02.2026 | 1,16 | 1,19 | 1,12 | 1,13 | -2,60% | - |
| 10.02.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -1,45% | - |
| 09.02.2026 | 1,11 | 1,18 | 1,11 | 1,17 | 5,58% | - |
| 06.02.2026 | 1,04 | 1,13 | 1,04 | 1,11 | 6,32% | - |
| 05.02.2026 | 1,10 | 1,11 | 1,04 | 1,05 | -5,52% | - |
| 04.02.2026 | 1,13 | 1,14 | 1,08 | 1,11 | -2,30% | - |
| 03.02.2026 | 1,16 | 1,17 | 1,12 | 1,13 | -2,33% | - |
| 02.02.2026 | 1,16 | 1,17 | 1,12 | 1,16 | -0,69% | - |
| 30.01.2026 | 1,17 | 1,20 | 1,17 | 1,17 | -0,51% | - |
| 29.01.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -2,33% | - |
| 28.01.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -0,66% | - |
| 27.01.2026 | 1,21 | 1,22 | 1,18 | 1,21 | 0,17% | - |
| 26.01.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -1,07% | - |
| 23.01.2026 | 1,21 | 1,23 | 1,17 | 1,22 | 0,91% | - |
| 22.01.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,17% | - |
| 21.01.2026 | 1,23 | 1,23 | 1,18 | 1,21 | -1,31% | - |
| 20.01.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,73% | - |
| 19.01.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -2,30% | - |
| 16.01.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,63% | - |
| 15.01.2026 | 1,27 | 1,30 | 1,24 | 1,27 | 0,16% | - |
| 14.01.2026 | 1,31 | 1,32 | 1,26 | 1,27 | -3,43% | - |
| 13.01.2026 | 1,27 | 1,32 | 1,24 | 1,31 | 3,80% | - |
| 12.01.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 4,72% | - |
| 09.01.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 1,26% | - |
| 08.01.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -0,58% | - |
| 07.01.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,18% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,08% | - |
| 05.01.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -3,82% | - |
| 02.01.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -1,12% | - |
| 30.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,48% | - |
| 29.12.2025 | 1,27 | 1,28 | 1,23 | 1,25 | -1,65% | - |
| 23.12.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 1,52% | - |
| 22.12.2025 | 1,26 | 1,28 | 1,22 | 1,25 | -0,79% | - |
| 19.12.2025 | 1,24 | 1,27 | 1,22 | 1,26 | 1,61% | - |
| 18.12.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 1,30% | - |
| 17.12.2025 | 1,22 | 1,23 | 1,18 | 1,23 | 0,41% | - |
| 16.12.2025 | 1,21 | 1,23 | 1,18 | 1,22 | 0,66% | - |
| 15.12.2025 | 1,21 | 1,22 | 1,18 | 1,21 | 0,58% | - |
| 12.12.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -0,90% | - |
| 11.12.2025 | 1,22 | 1,25 | 1,20 | 1,22 | -0,33% | - |
| 10.12.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -0,89% | - |
| 09.12.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,07% | - |
| 08.12.2025 | 1,26 | 1,27 | 1,19 | 1,21 | -4,58% | - |
| 05.12.2025 | 1,22 | 1,28 | 1,21 | 1,27 | 3,52% | - |