3,708€
-1,40%
Echtzeit-Aktienkurs Envipco Holding N.V.
Bid:
Ask:
Aktienkurse zur Envipco Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 3,65 | 3,82 | 3,65 | 3,71 | -1,72% | 8.505,00 |
| 24.06.2026 | 3,80 | 3,80 | 3,67 | 3,77 | 1,62% | 41.657,00 |
| 23.06.2026 | 3,80 | 3,80 | 3,65 | 3,71 | -4,63% | 75.792,00 |
| 22.06.2026 | 3,79 | 3,90 | 3,77 | 3,89 | 2,37% | 55.386,00 |
| 19.06.2026 | 3,90 | 3,97 | 3,68 | 3,80 | 2,29% | 111.552,00 |
| 18.06.2026 | 3,91 | 3,91 | 3,65 | 3,72 | -4,87% | 176.836,00 |
| 17.06.2026 | 3,94 | 3,95 | 3,87 | 3,91 | -1,14% | 30.944,00 |
| 16.06.2026 | 3,99 | 4,00 | 3,93 | 3,95 | -1,62% | 69.464,00 |
| 15.06.2026 | 4,06 | 4,15 | 3,96 | 4,02 | -0,86% | 100.407,00 |
| 12.06.2026 | 4,05 | 4,05 | 3,97 | 4,05 | 0,75% | 49.987,00 |
| 11.06.2026 | 4,09 | 4,09 | 3,95 | 4,02 | -1,95% | 107.095,00 |
| 10.06.2026 | 4,10 | 4,10 | 3,96 | 4,10 | -0,61% | 119.483,00 |
| 09.06.2026 | 4,19 | 4,19 | 4,06 | 4,13 | -1,67% | 83.355,00 |
| 08.06.2026 | 4,35 | 4,35 | 4,14 | 4,20 | -4,11% | 140.338,00 |
| 05.06.2026 | 4,27 | 4,38 | 4,20 | 4,38 | 2,58% | 58.698,00 |
| 04.06.2026 | 4,39 | 4,39 | 4,25 | 4,27 | -2,40% | 60.963,00 |
| 03.06.2026 | 4,45 | 4,45 | 4,28 | 4,37 | -2,89% | 55.627,00 |
| 02.06.2026 | 4,58 | 4,59 | 4,42 | 4,50 | -2,17% | 139.969,00 |
| 01.06.2026 | 4,76 | 4,84 | 4,50 | 4,60 | -2,95% | 148.325,00 |
| 29.05.2026 | 4,73 | 4,85 | 4,69 | 4,74 | 0,42% | 102.491,00 |
| 28.05.2026 | 4,58 | 4,75 | 4,58 | 4,72 | 0,21% | 28.053,00 |
| 27.05.2026 | 4,52 | 4,75 | 4,52 | 4,71 | 3,97% | 103.732,00 |
| 26.05.2026 | 4,63 | 4,63 | 4,50 | 4,53 | -3,21% | 106.211,00 |
| 25.05.2026 | 4,64 | 4,70 | 4,60 | 4,68 | 2,41% | 15.974,00 |
| 22.05.2026 | 4,63 | 4,70 | 4,47 | 4,57 | -1,40% | 45.591,00 |
| 21.05.2026 | 4,60 | 4,71 | 4,50 | 4,64 | 1,42% | 65.035,00 |
| 20.05.2026 | 4,43 | 4,58 | 4,37 | 4,57 | -2,56% | 224.214,00 |
| 19.05.2026 | 4,74 | 4,74 | 4,59 | 4,69 | 0,86% | 34.356,00 |
| 18.05.2026 | 4,74 | 4,76 | 4,60 | 4,65 | 0,22% | 70.384,00 |
| 15.05.2026 | 4,67 | 4,67 | 4,56 | 4,64 | -2,32% | 55.006,00 |
| 14.05.2026 | 4,69 | 4,76 | 4,62 | 4,75 | 2,93% | 37.912,00 |
| 13.05.2026 | 4,65 | 4,67 | 4,57 | 4,62 | -0,75% | 41.094,00 |
| 12.05.2026 | 4,74 | 4,79 | 4,65 | 4,65 | -2,00% | 22.582,00 |
| 11.05.2026 | 4,92 | 4,92 | 4,67 | 4,75 | -3,16% | 66.748,00 |
| 08.05.2026 | 4,90 | 4,94 | 4,81 | 4,90 | 2,08% | 38.226,00 |
| 07.05.2026 | 4,71 | 4,92 | 4,71 | 4,80 | 5,26% | 104.170,00 |
| 06.05.2026 | 4,69 | 4,71 | 4,55 | 4,56 | -2,15% | 45.346,00 |
| 05.05.2026 | 4,73 | 4,79 | 4,64 | 4,66 | 0,22% | 18.668,00 |
| 04.05.2026 | 4,58 | 4,77 | 4,58 | 4,65 | 1,20% | 29.775,00 |
| 30.04.2026 | 4,65 | 4,65 | 4,56 | 4,60 | -0,43% | 25.789,00 |
| 29.04.2026 | 4,75 | 4,76 | 4,62 | 4,62 | -1,81% | 24.753,00 |
| 28.04.2026 | 4,67 | 4,70 | 4,62 | 4,70 | 0,75% | 10.945,00 |
| 27.04.2026 | 4,78 | 4,80 | 4,62 | 4,67 | -1,17% | 53.024,00 |
| 24.04.2026 | 5,15 | 5,15 | 4,63 | 4,72 | -4,07% | 107.020,00 |
| 23.04.2026 | 4,95 | 5,00 | 4,92 | 4,92 | -0,81% | 19.384,00 |
| 22.04.2026 | 4,98 | 5,03 | 4,95 | 4,96 | 0,20% | 14.011,00 |
| 21.04.2026 | 5,08 | 5,09 | 4,95 | 4,95 | -1,98% | 29.766,00 |
| 20.04.2026 | 5,17 | 5,19 | 5,03 | 5,05 | -1,37% | 17.384,00 |
| 17.04.2026 | 5,05 | 5,25 | 5,05 | 5,12 | 1,19% | 29.505,00 |
| 16.04.2026 | 5,10 | 5,18 | 5,03 | 5,06 | 0,20% | 15.904,00 |
| 15.04.2026 | 5,20 | 5,25 | 5,05 | 5,05 | -1,37% | 82.329,00 |
| 14.04.2026 | 5,16 | 5,23 | 5,10 | 5,12 | -0,58% | 40.989,00 |
| 13.04.2026 | 5,10 | 5,21 | 5,10 | 5,15 | -1,34% | 18.061,00 |
| 10.04.2026 | 5,26 | 5,35 | 5,21 | 5,22 | 0,58% | 115.043,00 |
| 09.04.2026 | 4,81 | 5,39 | 4,76 | 5,19 | 11,13% | 154.116,00 |
| 08.04.2026 | 4,65 | 4,80 | 4,50 | 4,67 | 5,06% | 107.033,00 |
| 07.04.2026 | 4,59 | 4,70 | 4,45 | 4,45 | -2,09% | 33.972,00 |
| 02.04.2026 | 4,61 | 4,61 | 4,50 | 4,54 | -1,94% | 6.644,00 |
| 01.04.2026 | 4,58 | 4,70 | 4,58 | 4,63 | 2,43% | 24.616,00 |
| 31.03.2026 | 4,64 | 4,64 | 4,40 | 4,52 | 0,89% | 36.914,00 |
| 30.03.2026 | 4,72 | 4,72 | 4,40 | 4,48 | -3,24% | 51.771,00 |
| 27.03.2026 | 4,92 | 4,94 | 4,59 | 4,63 | -4,73% | 177.256,00 |
| 26.03.2026 | 4,81 | 4,93 | 4,73 | 4,86 | 2,32% | 69.986,00 |
| 25.03.2026 | 4,73 | 4,81 | 4,69 | 4,75 | 0,00% | 31.251,00 |
| 24.03.2026 | 4,73 | 4,76 | 4,59 | 4,75 | 0,42% | 38.148,00 |
| 23.03.2026 | 4,95 | 4,96 | 4,70 | 4,73 | -4,44% | 134.309,00 |
| 20.03.2026 | 5,22 | 5,22 | 4,95 | 4,95 | -2,56% | 62.083,00 |
| 19.03.2026 | 4,88 | 5,26 | 4,88 | 5,08 | 7,40% | 219.011,00 |
| 18.03.2026 | 4,85 | 4,85 | 4,73 | 4,73 | -0,63% | 28.668,00 |
| 17.03.2026 | 4,70 | 4,86 | 4,65 | 4,76 | 2,15% | 52.492,00 |
| 16.03.2026 | 4,58 | 4,73 | 4,58 | 4,66 | 1,97% | 76.129,00 |
| 13.03.2026 | 4,61 | 4,61 | 4,48 | 4,57 | 0,88% | 33.688,00 |
| 12.03.2026 | 4,40 | 4,70 | 4,33 | 4,53 | 2,95% | 156.715,00 |
| 11.03.2026 | 4,25 | 4,40 | 4,20 | 4,40 | -4,35% | 305.414,00 |
| 10.03.2026 | 4,53 | 4,69 | 4,47 | 4,60 | 0,44% | 96.933,00 |