103,100$
0,38%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 103,63 | 104,49 | 102,76 | 103,10 | 0,38% | 233.551,00 |
| 07.08.2025 | 105,64 | 106,00 | 102,43 | 102,71 | -1,53% | 287.175,00 |
| 06.08.2025 | 104,00 | 104,92 | 103,56 | 104,31 | 0,38% | 330.575,00 |
| 05.08.2025 | 103,25 | 104,89 | 101,96 | 103,92 | 1,29% | 340.760,00 |
| 04.08.2025 | 101,48 | 102,79 | 101,16 | 102,60 | 2,03% | 268.083,00 |
| 01.08.2025 | 103,36 | 103,39 | 99,61 | 100,56 | -3,83% | 395.884,00 |
| 31.07.2025 | 104,75 | 106,20 | 104,38 | 104,56 | -0,03% | 370.123,00 |
| 30.07.2025 | 103,88 | 106,40 | 103,64 | 104,59 | 0,68% | 540.810,00 |
| 29.07.2025 | 105,34 | 107,20 | 103,52 | 103,88 | -0,71% | 473.059,00 |
| 28.07.2025 | 106,51 | 107,13 | 103,59 | 104,62 | -1,13% | 525.136,00 |
| 25.07.2025 | 107,66 | 109,99 | 105,82 | 105,82 | -5,30% | 927.185,00 |
| 24.07.2025 | 117,05 | 118,23 | 111,60 | 111,74 | -5,01% | 727.178,00 |
| 23.07.2025 | 115,10 | 118,51 | 114,87 | 117,63 | 3,05% | 341.073,00 |
| 22.07.2025 | 113,57 | 114,76 | 111,40 | 114,15 | 0,98% | 303.519,00 |
| 21.07.2025 | 114,41 | 114,44 | 112,20 | 113,04 | -0,52% | 259.422,00 |
| 18.07.2025 | 114,93 | 115,09 | 112,69 | 113,63 | -1,10% | 194.917,00 |
| 17.07.2025 | 114,14 | 115,40 | 113,33 | 114,89 | 1,04% | 220.705,00 |
| 16.07.2025 | 113,65 | 114,04 | 111,22 | 113,71 | 0,81% | 187.763,00 |
| 15.07.2025 | 115,57 | 115,79 | 112,77 | 112,80 | -2,53% | 252.504,00 |
| 14.07.2025 | 114,72 | 115,94 | 113,85 | 115,73 | 0,79% | 225.661,00 |
| 11.07.2025 | 116,21 | 116,86 | 114,00 | 114,82 | -2,03% | 245.963,00 |
| 10.07.2025 | 115,60 | 118,05 | 115,21 | 117,20 | 0,61% | 278.913,00 |
| 09.07.2025 | 116,04 | 117,32 | 114,51 | 116,49 | 0,48% | 300.015,00 |
| 08.07.2025 | 117,67 | 119,06 | 115,85 | 115,93 | -0,18% | 320.203,00 |
| 07.07.2025 | 113,68 | 118,22 | 113,68 | 116,14 | 0,25% | 399.139,00 |
| 03.07.2025 | 115,75 | 117,01 | 115,11 | 115,85 | 0,34% | 161.490,00 |
| 02.07.2025 | 113,03 | 115,73 | 112,32 | 115,46 | 2,21% | 270.790,00 |
| 01.07.2025 | 110,67 | 114,15 | 110,67 | 112,96 | 1,29% | 357.557,00 |
| 30.06.2025 | 111,17 | 112,09 | 109,82 | 111,52 | 0,46% | 383.945,00 |
| 27.06.2025 | 106,61 | 111,63 | 106,32 | 111,01 | 5,17% | 1.174.339,00 |
| 26.06.2025 | 104,00 | 106,10 | 104,00 | 105,55 | 1,79% | 281.558,00 |
| 25.06.2025 | 102,97 | 104,61 | 102,57 | 103,69 | 0,53% | 220.344,00 |
| 24.06.2025 | 101,01 | 103,70 | 100,81 | 103,14 | 3,37% | 227.019,00 |
| 23.06.2025 | 98,59 | 99,93 | 96,57 | 99,78 | 1,24% | 205.034,00 |
| 20.06.2025 | 98,60 | 98,99 | 97,91 | 98,56 | 0,92% | 340.212,00 |
| 18.06.2025 | 95,37 | 98,72 | 95,37 | 97,66 | 2,07% | 242.488,00 |
| 17.06.2025 | 96,01 | 96,41 | 94,95 | 95,68 | -0,35% | 171.465,00 |
| 16.06.2025 | 94,48 | 96,95 | 94,27 | 96,02 | 2,89% | 284.563,00 |
| 13.06.2025 | 93,42 | 95,16 | 92,75 | 93,32 | -1,65% | 401.195,00 |
| 12.06.2025 | 96,17 | 96,66 | 94,25 | 94,89 | -2,17% | 260.626,00 |
| 11.06.2025 | 97,58 | 99,40 | 96,89 | 96,99 | -0,10% | 271.999,00 |
| 10.06.2025 | 97,14 | 97,89 | 96,52 | 97,09 | 0,01% | 157.071,00 |
| 09.06.2025 | 97,89 | 97,89 | 95,96 | 97,08 | 0,56% | 215.484,00 |
| 06.06.2025 | 96,04 | 96,58 | 94,89 | 96,54 | 2,71% | 177.505,00 |
| 05.06.2025 | 92,63 | 95,53 | 92,55 | 93,99 | 1,23% | 226.511,00 |
| 04.06.2025 | 93,74 | 94,03 | 92,82 | 92,85 | -1,21% | 245.625,00 |
| 03.06.2025 | 93,08 | 94,37 | 92,01 | 93,99 | 1,16% | 151.801,00 |
| 02.06.2025 | 92,58 | 93,57 | 90,87 | 92,91 | 0,26% | 210.792,00 |
| 30.05.2025 | 92,19 | 93,05 | 91,79 | 92,67 | -0,68% | 203.086,00 |
| 29.05.2025 | 94,10 | 94,10 | 92,54 | 93,30 | -0,06% | 138.950,00 |
| 28.05.2025 | 94,67 | 96,30 | 93,04 | 93,36 | -1,19% | 216.974,00 |
| 27.05.2025 | 92,15 | 94,61 | 91,62 | 94,48 | 4,18% | 189.396,00 |
| 23.05.2025 | 89,09 | 91,89 | 89,00 | 90,69 | -0,65% | 141.380,00 |
| 22.05.2025 | 92,60 | 92,64 | 90,73 | 91,28 | -1,23% | 203.878,00 |
| 21.05.2025 | 94,95 | 96,06 | 92,33 | 92,42 | -4,02% | 210.683,00 |
| 20.05.2025 | 97,34 | 97,47 | 95,87 | 96,29 | -1,04% | 162.591,00 |
| 19.05.2025 | 97,43 | 97,96 | 96,54 | 97,30 | -0,64% | 144.159,00 |
| 16.05.2025 | 97,62 | 98,56 | 96,90 | 97,93 | 0,61% | 203.325,00 |
| 15.05.2025 | 96,84 | 99,68 | 96,84 | 97,34 | -1,44% | 211.674,00 |
| 14.05.2025 | 100,03 | 100,20 | 98,68 | 98,76 | -0,46% | 232.963,00 |
| 13.05.2025 | 97,73 | 100,05 | 97,71 | 99,22 | 1,59% | 152.074,00 |
| 12.05.2025 | 100,00 | 100,50 | 97,44 | 97,67 | 3,19% | 306.408,00 |
| 09.05.2025 | 95,46 | 95,85 | 93,85 | 94,65 | -0,35% | 154.409,00 |
| 08.05.2025 | 92,01 | 96,03 | 92,01 | 94,98 | 3,42% | 288.873,00 |
| 07.05.2025 | 93,34 | 93,72 | 90,92 | 91,84 | -0,75% | 254.363,00 |
| 06.05.2025 | 91,86 | 93,27 | 91,42 | 92,53 | -1,13% | 183.561,00 |
| 05.05.2025 | 93,56 | 95,32 | 93,30 | 93,59 | -1,34% | 262.061,00 |
| 02.05.2025 | 92,64 | 95,49 | 92,59 | 94,86 | 3,56% | 323.105,00 |
| 01.05.2025 | 91,99 | 92,42 | 89,51 | 91,60 | -0,21% | 315.660,00 |
| 30.04.2025 | 97,30 | 97,79 | 90,00 | 91,79 | -7,80% | 579.156,00 |
| 29.04.2025 | 99,71 | 100,42 | 96,98 | 99,55 | 0,28% | 430.591,00 |
| 28.04.2025 | 97,65 | 99,50 | 97,20 | 99,27 | 1,42% | 286.588,00 |
| 25.04.2025 | 97,99 | 98,43 | 96,63 | 97,88 | -0,54% | 243.346,00 |
| 24.04.2025 | 94,77 | 98,61 | 94,34 | 98,41 | 3,91% | 243.044,00 |
| 23.04.2025 | 96,00 | 98,03 | 94,29 | 94,71 | 2,51% | 197.904,00 |
| 22.04.2025 | 91,60 | 92,87 | 89,64 | 92,39 | 3,76% | 210.407,00 |
| 21.04.2025 | 90,74 | 91,60 | 88,11 | 89,04 | -2,48% | 205.092,00 |
| 17.04.2025 | 91,35 | 92,86 | 91,14 | 91,30 | 0,26% | 142.415,00 |
| 16.04.2025 | 92,09 | 92,80 | 89,93 | 91,06 | -1,18% | 249.567,00 |
| 15.04.2025 | 91,06 | 93,52 | 90,15 | 92,15 | 1,58% | 226.693,00 |
| 14.04.2025 | 90,72 | 91,82 | 88,84 | 90,72 | 1,81% | 276.594,00 |
| 11.04.2025 | 89,22 | 89,99 | 86,10 | 89,11 | -1,77% | 580.192,00 |
| 10.04.2025 | 93,26 | 93,45 | 86,95 | 90,72 | -5,74% | 332.272,00 |
| 09.04.2025 | 85,93 | 97,50 | 84,89 | 96,24 | 11,66% | 524.745,00 |
| 08.04.2025 | 92,01 | 93,34 | 84,71 | 86,19 | -1,11% | 428.000,00 |
| 07.04.2025 | 80,92 | 90,85 | 79,41 | 87,16 | 1,46% | 479.007,00 |
| 04.04.2025 | 86,84 | 88,50 | 83,50 | 85,91 | -6,78% | 452.730,00 |
| 03.04.2025 | 96,48 | 96,73 | 91,13 | 92,16 | -11,10% | 335.487,00 |
| 02.04.2025 | 98,30 | 104,03 | 98,30 | 103,67 | 3,75% | 235.556,00 |
| 01.04.2025 | 98,02 | 100,96 | 97,31 | 99,92 | 3,48% | 226.330,00 |
| 31.03.2025 | 94,65 | 96,87 | 93,57 | 96,56 | 0,47% | 225.232,00 |
| 28.03.2025 | 98,57 | 99,37 | 94,49 | 96,11 | -3,19% | 136.767,00 |
| 27.03.2025 | 99,21 | 100,75 | 98,01 | 99,28 | -1,11% | 129.189,00 |
| 26.03.2025 | 102,35 | 103,11 | 99,53 | 100,39 | -1,69% | 119.743,00 |
| 25.03.2025 | 101,72 | 102,87 | 100,94 | 102,12 | 0,18% | 156.399,00 |
| 24.03.2025 | 99,80 | 102,18 | 99,58 | 101,94 | 4,63% | 251.563,00 |
| 21.03.2025 | 96,38 | 97,98 | 95,51 | 97,43 | 0,04% | 417.226,00 |
| 20.03.2025 | 96,26 | 98,53 | 95,90 | 97,39 | 1,15% | 182.318,00 |
| 19.03.2025 | 92,85 | 97,05 | 92,01 | 96,28 | 3,39% | 183.224,00 |
| 18.03.2025 | 93,36 | 93,51 | 91,82 | 93,12 | -0,05% | 171.801,00 |