10,490$
2,84%
Echtzeit-Aktienkurs ENVVENO MEDICAL DL-,00001
Bid:
Ask:
Aktienkurse zur ENVVENO MEDICAL DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,60 | 10,60 | 10,00 | 10,49 | 2,84% | 13.187,00 |
| 17.06.2026 | 10,14 | 10,40 | 10,00 | 10,20 | -3,23% | 8.365,00 |
| 16.06.2026 | 9,69 | 10,64 | 9,69 | 10,54 | 5,40% | 8.132,00 |
| 15.06.2026 | 10,22 | 10,99 | 9,98 | 10,00 | -2,02% | 32.244,00 |
| 12.06.2026 | 9,73 | 10,43 | 9,73 | 10,21 | -0,23% | 2.731,00 |
| 11.06.2026 | 10,31 | 10,54 | 9,85 | 10,23 | -0,39% | 5.203,00 |
| 10.06.2026 | 10,20 | 10,27 | 10,00 | 10,27 | 2,70% | 4.728,00 |
| 09.06.2026 | 10,27 | 10,27 | 10,00 | 10,00 | -5,08% | 1.852,00 |
| 05.06.2026 | 10,69 | 10,69 | 10,27 | 10,54 | -2,00% | 3.258,00 |
| 04.06.2026 | 10,59 | 10,75 | 10,55 | 10,75 | 0,75% | 7.201,00 |
| 03.06.2026 | 10,91 | 11,01 | 10,67 | 10,67 | -0,74% | 8.137,00 |
| 02.06.2026 | 10,77 | 10,99 | 10,54 | 10,75 | 0,72% | 4.716,00 |
| 01.06.2026 | 11,28 | 11,28 | 10,50 | 10,67 | -3,93% | 14.282,00 |
| 29.05.2026 | 11,01 | 11,18 | 11,01 | 11,11 | 0,09% | 5.733,00 |
| 28.05.2026 | 11,02 | 11,19 | 11,02 | 11,10 | -0,31% | 15.134,00 |
| 27.05.2026 | 10,58 | 11,25 | 10,51 | 11,14 | -1,02% | 13.184,00 |
| 26.05.2026 | 10,90 | 11,30 | 10,90 | 11,25 | 2,65% | 10.127,00 |
| 22.05.2026 | 11,08 | 11,12 | 9,76 | 10,96 | 0,55% | 11.504,00 |
| 21.05.2026 | 10,42 | 10,97 | 9,88 | 10,90 | -0,46% | 13.411,00 |
| 20.05.2026 | 9,97 | 10,95 | 9,74 | 10,95 | 7,72% | 7.883,00 |
| 19.05.2026 | 10,00 | 10,20 | 9,74 | 10,17 | 3,41% | 10.428,00 |
| 18.05.2026 | 9,81 | 9,97 | 9,67 | 9,83 | 0,20% | 17.921,00 |
| 15.05.2026 | 10,00 | 10,00 | 9,04 | 9,81 | -4,76% | 12.556,00 |
| 14.05.2026 | 9,51 | 10,31 | 9,51 | 10,30 | 7,85% | 14.314,00 |
| 13.05.2026 | 9,50 | 9,75 | 9,38 | 9,55 | 2,47% | 12.502,00 |
| 12.05.2026 | 9,57 | 10,00 | 9,01 | 9,32 | -5,67% | 16.744,00 |
| 11.05.2026 | 9,90 | 9,90 | 9,36 | 9,88 | -0,60% | 14.374,00 |
| 08.05.2026 | 10,25 | 10,25 | 9,92 | 9,94 | -2,26% | 5.981,00 |
| 07.05.2026 | 10,17 | 10,32 | 10,17 | 10,17 | 0,10% | 4.138,00 |
| 06.05.2026 | 10,90 | 10,90 | 10,05 | 10,16 | -2,12% | 9.972,00 |
| 05.05.2026 | 10,80 | 10,80 | 10,38 | 10,38 | -3,53% | 1.957,00 |
| 04.05.2026 | 10,81 | 10,99 | 10,31 | 10,76 | 2,48% | 10.185,00 |
| 01.05.2026 | 11,37 | 11,37 | 9,88 | 10,50 | 0,57% | 19.286,00 |
| 30.04.2026 | 10,79 | 10,80 | 10,01 | 10,44 | -3,33% | 14.507,00 |
| 29.04.2026 | 11,55 | 12,02 | 10,20 | 10,80 | -10,07% | 76.690,00 |
| 28.04.2026 | 11,43 | 12,50 | 11,43 | 12,01 | 0,76% | 13.491,00 |
| 27.04.2026 | 12,54 | 12,54 | 11,92 | 11,92 | -8,31% | 3.116,00 |
| 24.04.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,39% | 4.631,00 |
| 23.04.2026 | 12,80 | 13,00 | 12,50 | 12,95 | 2,78% | 13.736,00 |
| 22.04.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -2,40% | 1.631,00 |
| 21.04.2026 | 12,50 | 13,44 | 12,18 | 12,91 | 6,87% | 6.470,00 |
| 20.04.2026 | 11,70 | 12,08 | 11,20 | 12,08 | 3,25% | 14.480,00 |
| 17.04.2026 | 11,65 | 12,00 | 11,60 | 11,70 | 2,09% | 6.123,00 |
| 16.04.2026 | 11,38 | 11,46 | 11,15 | 11,46 | 1,60% | 5.195,00 |
| 15.04.2026 | 10,94 | 11,28 | 10,94 | 11,28 | 2,55% | 1.002,00 |
| 14.04.2026 | 10,73 | 11,20 | 10,73 | 11,00 | -0,45% | 4.947,00 |
| 10.04.2026 | 11,50 | 11,65 | 11,02 | 11,05 | -2,73% | 4.467,00 |
| 09.04.2026 | 10,80 | 11,36 | 10,79 | 11,36 | 3,74% | 4.279,00 |
| 08.04.2026 | 10,40 | 10,96 | 10,40 | 10,95 | 6,16% | 2.780,00 |
| 07.04.2026 | 10,61 | 10,85 | 10,29 | 10,32 | -2,04% | 12.753,00 |
| 06.04.2026 | 10,30 | 11,46 | 10,30 | 10,53 | 0,00% | 41.122,00 |
| 02.04.2026 | 10,01 | 10,55 | 10,01 | 10,53 | 3,74% | 2.496,00 |
| 01.04.2026 | 10,48 | 10,51 | 10,15 | 10,15 | 0,50% | 2.740,00 |
| 31.03.2026 | 9,96 | 10,43 | 9,79 | 10,10 | -0,54% | 6.180,00 |
| 30.03.2026 | 10,25 | 10,98 | 9,98 | 10,16 | -0,84% | 6.299,00 |
| 27.03.2026 | 10,40 | 10,95 | 10,08 | 10,24 | -3,39% | 8.605,00 |
| 26.03.2026 | 10,84 | 11,05 | 10,50 | 10,60 | -3,43% | 8.973,00 |
| 25.03.2026 | 10,89 | 11,53 | 10,75 | 10,98 | 0,70% | 11.521,00 |
| 24.03.2026 | 10,87 | 10,96 | 10,60 | 10,90 | 3,71% | 8.371,00 |
| 23.03.2026 | 11,49 | 11,57 | 9,91 | 10,51 | -9,86% | 34.901,00 |
| 20.03.2026 | 12,25 | 12,30 | 11,05 | 11,66 | -5,20% | 18.551,00 |
| 19.03.2026 | 11,49 | 12,30 | 10,42 | 12,30 | 6,77% | 14.746,00 |
| 18.03.2026 | 11,01 | 11,52 | 10,47 | 11,52 | 4,73% | 7.336,00 |
| 17.03.2026 | 11,04 | 11,04 | 11,00 | 11,00 | 2,80% | 1.870,00 |
| 16.03.2026 | 10,60 | 10,90 | 9,76 | 10,70 | 0,85% | 11.700,00 |
| 13.03.2026 | 11,01 | 11,58 | 10,61 | 10,61 | -3,63% | 10.456,00 |
| 12.03.2026 | 11,68 | 12,40 | 10,46 | 11,01 | -10,71% | 140.784,00 |
| 11.03.2026 | 11,78 | 12,50 | 11,78 | 12,33 | 2,58% | 5.545,00 |
| 10.03.2026 | 11,82 | 12,40 | 11,80 | 12,02 | 1,61% | 4.010,00 |
| 09.03.2026 | 10,37 | 11,98 | 10,37 | 11,83 | 3,32% | 10.687,00 |
| 06.03.2026 | 12,09 | 12,09 | 10,86 | 11,45 | -5,47% | 10.634,00 |
| 05.03.2026 | 10,40 | 12,85 | 10,40 | 12,11 | 12,30% | 19.254,00 |
| 04.03.2026 | 10,84 | 10,96 | 10,37 | 10,79 | 0,61% | 7.553,00 |
| 03.03.2026 | 10,17 | 10,78 | 10,17 | 10,72 | 5,20% | 3.902,00 |
| 02.03.2026 | 10,25 | 10,58 | 10,17 | 10,19 | 0,89% | 3.665,00 |
| 27.02.2026 | 10,90 | 10,90 | 10,10 | 10,10 | -4,49% | 10.659,00 |
| 26.02.2026 | 10,38 | 11,42 | 9,86 | 10,58 | 2,17% | 12.182,00 |
| 25.02.2026 | 11,65 | 12,15 | 10,34 | 10,35 | -10,00% | 20.468,00 |
| 24.02.2026 | 12,05 | 12,70 | 11,50 | 11,50 | 0,22% | 30.638,00 |
| 23.02.2026 | 11,70 | 11,85 | 11,10 | 11,48 | -3,16% | 27.762,00 |
| 20.02.2026 | 10,27 | 12,32 | 10,27 | 11,85 | 18,62% | 41.638,00 |
| 19.02.2026 | 9,91 | 10,05 | 9,33 | 9,99 | 3,95% | 5.538,00 |
| 18.02.2026 | 8,89 | 10,21 | 8,89 | 9,61 | 10,84% | 8.574,00 |
| 17.02.2026 | 9,15 | 10,06 | 8,67 | 8,67 | -7,02% | 5.112,00 |
| 13.02.2026 | 9,10 | 9,71 | 8,93 | 9,33 | 2,36% | 4.721,00 |
| 12.02.2026 | 9,39 | 9,39 | 8,82 | 9,11 | -2,10% | 22.351,00 |
| 11.02.2026 | 9,17 | 9,53 | 8,77 | 9,31 | -0,48% | 18.087,00 |
| 10.02.2026 | 9,93 | 9,93 | 9,35 | 9,35 | -5,84% | 7.347,00 |
| 09.02.2026 | 9,84 | 10,42 | 9,62 | 9,93 | -4,70% | 125.371,00 |
| 06.02.2026 | 9,25 | 10,53 | 9,11 | 10,42 | 13,88% | 16.841,00 |
| 05.02.2026 | 9,39 | 9,52 | 9,14 | 9,15 | -2,56% | 8.298,00 |
| 04.02.2026 | 10,47 | 10,47 | 9,39 | 9,39 | -10,01% | 9.773,00 |
| 03.02.2026 | 10,86 | 10,86 | 10,22 | 10,44 | -6,08% | 8.367,00 |
| 02.02.2026 | 12,05 | 12,35 | 10,81 | 11,11 | -6,87% | 22.055,00 |
| 30.01.2026 | 9,42 | 12,42 | 9,42 | 11,93 | 19,30% | 51.808,00 |
| 29.01.2026 | 10,23 | 10,71 | 9,50 | 10,00 | -4,94% | 22.496,00 |
| 28.01.2026 | 10,50 | 11,40 | 10,10 | 10,52 | 2,73% | 16.601,00 |
| 27.01.2026 | 10,52 | 10,61 | 9,98 | 10,24 | -2,57% | 16.933,00 |
| 26.01.2026 | 11,74 | 12,01 | 10,51 | 10,51 | -5,66% | 31.059,00 |
| 22.01.2026 | 10,90 | 11,21 | 9,81 | 11,14 | 2,48% | 66.243,00 |