3,693€
-5,20%
Echtzeit-Aktienkurs Envipco Holding N.V.
Bid:
Ask:
Aktienkurse zur Envipco Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,90 | 3,90 | 3,68 | 3,71 | -4,88% | 70.576,00 |
| 11.11.2026 | 3,87 | 3,92 | 3,66 | 3,90 | -1,39% | 220.567,00 |
| 10.11.2026 | 3,90 | 4,02 | 3,72 | 3,95 | 2,73% | 92.637,00 |
| 09.11.2026 | 3,74 | 4,04 | 3,73 | 3,85 | 4,20% | 91.001,00 |
| 06.11.2026 | 3,72 | 3,75 | 3,68 | 3,69 | -1,86% | 26.391,00 |
| 05.11.2026 | 3,82 | 3,92 | 3,76 | 3,76 | -1,70% | 62.734,00 |
| 04.11.2026 | 3,60 | 3,94 | 3,60 | 3,83 | 3,24% | 126.877,00 |
| 03.11.2026 | 3,50 | 3,87 | 3,47 | 3,71 | 7,55% | 228.329,00 |
| 02.11.2026 | 3,48 | 3,58 | 3,35 | 3,45 | -1,85% | 32.825,00 |
| 30.10.2026 | 3,58 | 3,62 | 3,51 | 3,51 | -1,96% | 77.432,00 |
| 29.10.2026 | 3,48 | 3,61 | 3,46 | 3,58 | 9,31% | 132.860,00 |
| 28.10.2026 | 3,29 | 3,29 | 3,22 | 3,28 | 0,46% | 40.468,00 |
| 27.10.2026 | 3,20 | 3,30 | 3,13 | 3,26 | 4,15% | 57.649,00 |
| 26.10.2026 | 3,08 | 3,18 | 3,07 | 3,13 | 0,32% | 58.994,00 |
| 23.10.2026 | 3,26 | 3,26 | 3,09 | 3,12 | -3,11% | 32.252,00 |
| 22.10.2026 | 3,30 | 3,30 | 3,02 | 3,22 | -0,62% | 135.941,00 |
| 21.10.2026 | 3,25 | 3,27 | 3,18 | 3,24 | 1,25% | 18.094,00 |
| 20.10.2026 | 3,28 | 3,31 | 3,14 | 3,20 | -2,88% | 54.893,00 |
| 19.10.2026 | 3,39 | 3,42 | 3,26 | 3,30 | -3,94% | 59.702,00 |
| 16.10.2026 | 3,40 | 3,45 | 3,36 | 3,43 | 0,00% | 27.237,00 |
| 15.10.2026 | 3,57 | 3,58 | 3,35 | 3,43 | -6,03% | 83.542,00 |
| 14.10.2026 | 3,69 | 3,69 | 3,58 | 3,65 | -2,41% | 53.696,00 |
| 13.10.2026 | 3,65 | 3,82 | 3,64 | 3,74 | -2,48% | 63.595,00 |
| 12.10.2026 | 3,93 | 3,93 | 3,70 | 3,84 | -2,91% | 73.147,00 |
| 09.10.2026 | 3,66 | 3,98 | 3,66 | 3,95 | 5,33% | 166.953,00 |
| 08.10.2026 | 3,65 | 3,77 | 3,58 | 3,75 | 1,35% | 38.023,00 |
| 07.10.2026 | 3,72 | 3,86 | 3,70 | 3,70 | -5,01% | 44.980,00 |
| 06.10.2026 | 3,65 | 3,94 | 3,65 | 3,90 | 6,42% | 152.578,00 |
| 05.10.2026 | 3,60 | 3,70 | 3,58 | 3,66 | 1,95% | 34.939,00 |
| 02.10.2026 | 3,51 | 3,61 | 3,49 | 3,59 | 1,13% | 129.521,00 |
| 01.10.2026 | 3,69 | 3,69 | 3,52 | 3,55 | -3,01% | 101.852,00 |
| 30.09.2026 | 3,60 | 3,69 | 3,57 | 3,66 | 1,81% | 44.632,00 |
| 29.09.2026 | 3,54 | 3,60 | 3,49 | 3,60 | 2,13% | 96.035,00 |
| 28.09.2026 | 3,42 | 3,56 | 3,33 | 3,52 | 3,23% | 124.454,00 |
| 25.09.2026 | 3,28 | 3,42 | 3,25 | 3,41 | 3,02% | 73.063,00 |
| 24.09.2026 | 3,29 | 3,42 | 3,25 | 3,31 | 0,76% | 83.703,00 |
| 23.09.2026 | 3,17 | 3,37 | 3,14 | 3,29 | 7,53% | 202.222,00 |
| 22.09.2026 | 3,10 | 3,10 | 3,04 | 3,06 | -1,77% | 17.525,00 |
| 21.09.2026 | 3,00 | 3,17 | 3,00 | 3,11 | 1,14% | 17.898,00 |
| 18.09.2026 | 3,06 | 3,08 | 2,98 | 3,08 | 0,49% | 31.280,00 |
| 17.09.2026 | 3,11 | 3,11 | 3,03 | 3,06 | -1,61% | 39.331,00 |
| 16.09.2026 | 3,20 | 3,20 | 3,04 | 3,11 | -4,31% | 80.273,00 |
| 15.09.2026 | 3,18 | 3,29 | 3,08 | 3,25 | 3,01% | 54.526,00 |
| 14.09.2026 | 3,28 | 3,28 | 3,11 | 3,16 | -2,92% | 65.870,00 |
| 11.09.2026 | 3,32 | 3,34 | 3,20 | 3,25 | 2,20% | 60.662,00 |
| 10.09.2026 | 3,30 | 3,30 | 3,17 | 3,18 | -4,65% | 47.530,00 |
| 09.09.2026 | 3,34 | 3,40 | 3,27 | 3,34 | -0,15% | 38.708,00 |
| 08.09.2026 | 3,35 | 3,35 | 3,21 | 3,34 | -4,43% | 79.627,00 |
| 07.09.2026 | 3,74 | 3,74 | 3,32 | 3,50 | -7,42% | 294.640,00 |
| 04.09.2026 | 3,72 | 3,79 | 3,72 | 3,78 | 2,03% | 21.616,00 |
| 03.09.2026 | 3,80 | 3,80 | 3,69 | 3,70 | -0,40% | 30.962,00 |
| 02.09.2026 | 3,73 | 3,79 | 3,71 | 3,72 | -0,27% | 12.062,00 |
| 01.09.2026 | 3,75 | 3,78 | 3,68 | 3,73 | -1,32% | 59.523,00 |
| 31.08.2026 | 3,89 | 3,90 | 3,75 | 3,78 | -3,21% | 97.811,00 |
| 28.08.2026 | 4,14 | 4,14 | 3,90 | 3,90 | -2,26% | 30.525,00 |
| 27.08.2026 | 3,97 | 4,13 | 3,97 | 3,99 | -0,25% | 20.934,00 |
| 26.08.2026 | 4,13 | 4,13 | 4,00 | 4,00 | -2,68% | 17.362,00 |
| 25.08.2026 | 4,13 | 4,14 | 4,04 | 4,11 | -0,36% | 48.270,00 |
| 24.08.2026 | 3,90 | 4,14 | 3,86 | 4,13 | 7,00% | 122.767,00 |
| 21.08.2026 | 3,75 | 3,91 | 3,70 | 3,86 | 3,63% | 77.242,00 |
| 20.08.2026 | 3,76 | 3,76 | 3,65 | 3,72 | -2,11% | 93.346,00 |
| 19.08.2026 | 3,81 | 3,81 | 3,73 | 3,80 | -1,68% | 38.305,00 |
| 18.08.2026 | 4,00 | 4,00 | 3,80 | 3,87 | -3,50% | 59.656,00 |
| 17.08.2026 | 3,99 | 4,05 | 3,95 | 4,01 | 0,38% | 40.549,00 |
| 14.08.2026 | 3,87 | 4,00 | 3,82 | 3,99 | 3,23% | 73.392,00 |
| 13.08.2026 | 3,71 | 3,95 | 3,54 | 3,87 | 4,88% | 181.038,00 |
| 12.08.2026 | 3,76 | 3,80 | 3,53 | 3,69 | -11,20% | 380.562,00 |
| 11.08.2026 | 4,09 | 4,15 | 4,01 | 4,15 | 1,47% | 47.353,00 |
| 10.08.2026 | 4,14 | 4,16 | 4,05 | 4,09 | -0,97% | 65.364,00 |
| 07.08.2026 | 4,14 | 4,17 | 4,03 | 4,13 | 0,85% | 31.065,00 |
| 06.08.2026 | 4,00 | 4,14 | 4,00 | 4,10 | 1,11% | 46.353,00 |
| 05.08.2026 | 3,90 | 4,06 | 3,88 | 4,05 | 4,11% | 63.720,00 |
| 04.08.2026 | 3,82 | 3,89 | 3,78 | 3,89 | 0,00% | 26.873,00 |
| 03.08.2026 | 3,74 | 3,89 | 3,72 | 3,89 | 3,73% | 71.457,00 |
| 31.07.2026 | 3,71 | 3,77 | 3,69 | 3,75 | -0,27% | 68.079,00 |
| 30.07.2026 | 3,67 | 3,76 | 3,63 | 3,76 | 4,59% | 71.467,00 |
| 29.07.2026 | 3,60 | 3,60 | 3,45 | 3,60 | -1,10% | 58.017,00 |
| 28.07.2026 | 3,75 | 3,83 | 3,54 | 3,64 | -3,20% | 84.697,00 |
| 27.07.2026 | 3,76 | 3,81 | 3,70 | 3,76 | 0,00% | 38.375,00 |
| 24.07.2026 | 3,73 | 3,76 | 3,66 | 3,76 | -0,66% | 38.974,00 |
| 23.07.2026 | 3,83 | 3,83 | 3,74 | 3,78 | -0,26% | 12.507,00 |
| 22.07.2026 | 3,77 | 3,79 | 3,65 | 3,79 | 0,53% | 40.987,00 |
| 21.07.2026 | 3,85 | 3,85 | 3,67 | 3,77 | -0,79% | 31.281,00 |
| 20.07.2026 | 3,90 | 3,90 | 3,67 | 3,80 | -0,13% | 78.754,00 |
| 17.07.2026 | 3,79 | 3,86 | 3,67 | 3,81 | 0,53% | 21.357,00 |
| 16.07.2026 | 3,76 | 3,79 | 3,67 | 3,79 | -0,92% | 24.660,00 |
| 15.07.2026 | 3,56 | 3,85 | 3,56 | 3,82 | 8,52% | 132.621,00 |
| 14.07.2026 | 3,55 | 3,55 | 3,39 | 3,52 | 1,29% | 33.128,00 |
| 13.07.2026 | 3,50 | 3,51 | 3,40 | 3,48 | -0,29% | 16.940,00 |
| 10.07.2026 | 3,49 | 3,56 | 3,40 | 3,49 | 0,14% | 22.699,00 |
| 09.07.2026 | 3,39 | 3,55 | 3,33 | 3,48 | 3,11% | 48.058,00 |
| 08.07.2026 | 3,59 | 3,60 | 3,37 | 3,38 | -7,53% | 131.761,00 |
| 07.07.2026 | 3,73 | 3,80 | 3,59 | 3,65 | -2,01% | 59.346,00 |
| 06.07.2026 | 3,77 | 3,80 | 3,73 | 3,73 | -1,06% | 12.196,00 |
| 03.07.2026 | 3,77 | 3,77 | 3,71 | 3,77 | 0,40% | 5.552,00 |
| 02.07.2026 | 3,70 | 3,75 | 3,60 | 3,75 | 1,49% | 10.320,00 |
| 01.07.2026 | 3,65 | 3,77 | 3,57 | 3,70 | 1,65% | 30.789,00 |
| 30.06.2026 | 3,75 | 3,75 | 3,60 | 3,64 | -3,07% | 40.244,00 |
| 29.06.2026 | 3,73 | 3,78 | 3,59 | 3,75 | 0,00% | 23.484,00 |
| 26.06.2026 | 3,65 | 3,76 | 3,55 | 3,75 | 1,21% | 46.292,00 |