17,195€
0,26%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 17,08 | 17,24 | 17,08 | 17,20 | 0,26% | 4.700,00 |
| 15.10.2024 | 17,19 | 17,25 | 17,12 | 17,15 | 0,18% | 6.112,00 |
| 14.10.2024 | 17,12 | 17,20 | 17,12 | 17,12 | 0,00% | 5.878,00 |
| 11.10.2024 | 17,14 | 17,16 | 17,12 | 17,12 | -0,12% | 1.451,00 |
| 10.10.2024 | 17,11 | 17,17 | 17,11 | 17,14 | 0,18% | 5.367,00 |
| 09.10.2024 | 17,08 | 17,16 | 17,08 | 17,11 | 0,41% | 1.180,00 |
| 08.10.2024 | 17,01 | 17,21 | 17,01 | 17,04 | 0,12% | 3.216,00 |
| 07.10.2024 | 17,05 | 17,10 | 17,02 | 17,02 | -0,18% | 3.979,00 |
| 04.10.2024 | 17,06 | 17,09 | 17,05 | 17,05 | -0,06% | 3.499,00 |
| 03.10.2024 | 17,05 | 17,13 | 17,05 | 17,06 | 0,06% | 1.229,00 |
| 02.10.2024 | 17,11 | 17,14 | 17,05 | 17,05 | -0,35% | 3.638,00 |
| 01.10.2024 | 17,06 | 17,12 | 17,06 | 17,11 | 0,29% | 1.097,00 |
| 30.09.2024 | 17,20 | 17,31 | 17,01 | 17,06 | -0,87% | 5.608,00 |
| 27.09.2024 | 17,39 | 17,39 | 17,20 | 17,21 | -0,29% | 6.130,00 |
| 26.09.2024 | 17,06 | 17,31 | 17,06 | 17,26 | 1,17% | 22.035,00 |
| 25.09.2024 | 17,00 | 17,23 | 16,98 | 17,06 | 0,24% | 10.538,00 |
| 24.09.2024 | 17,03 | 17,06 | 17,00 | 17,02 | 0,12% | 4.123,00 |
| 23.09.2024 | 17,00 | 17,08 | 17,00 | 17,00 | -0,18% | 11.534,00 |
| 20.09.2024 | 17,13 | 17,15 | 17,02 | 17,03 | -0,58% | 5.814,00 |
| 19.09.2024 | 17,02 | 17,13 | 17,02 | 17,13 | 0,65% | 11.204,00 |
| 18.09.2024 | 17,02 | 17,09 | 17,02 | 17,02 | 0,00% | 4.050,00 |
| 17.09.2024 | 17,14 | 17,15 | 17,00 | 17,02 | -0,23% | 22.920,00 |
| 16.09.2024 | 17,00 | 17,15 | 17,00 | 17,06 | 0,29% | 13.818,00 |
| 13.09.2024 | 17,07 | 17,07 | 17,00 | 17,01 | -0,23% | 2.578,00 |
| 12.09.2024 | 17,01 | 17,10 | 17,01 | 17,05 | 0,06% | 12.089,00 |
| 11.09.2024 | 17,01 | 17,04 | 17,01 | 17,04 | 0,18% | 7.914,00 |
| 10.09.2024 | 16,99 | 17,03 | 16,99 | 17,01 | 0,12% | 10.966,00 |
| 09.09.2024 | 17,02 | 17,05 | 16,99 | 16,99 | -0,18% | 15.205,00 |
| 06.09.2024 | 17,02 | 17,04 | 17,02 | 17,02 | 0,18% | 5.370,00 |
| 05.09.2024 | 17,02 | 17,03 | 16,99 | 16,99 | -0,18% | 9.054,00 |
| 04.09.2024 | 17,00 | 17,02 | 17,00 | 17,02 | 0,12% | 4.464,00 |
| 03.09.2024 | 16,99 | 17,02 | 16,99 | 17,00 | 0,18% | 13.303,00 |
| 02.09.2024 | 17,01 | 17,03 | 16,97 | 16,97 | -0,18% | 2.479,00 |
| 30.08.2024 | 17,03 | 17,04 | 17,00 | 17,00 | -0,06% | 21.191,00 |
| 29.08.2024 | 17,01 | 17,06 | 17,01 | 17,01 | 0,00% | 7.784,00 |
| 28.08.2024 | 17,01 | 17,06 | 17,01 | 17,01 | 0,00% | 4.888,00 |
| 27.08.2024 | 17,01 | 17,05 | 17,01 | 17,01 | 0,06% | 8.620,00 |
| 26.08.2024 | 17,01 | 17,03 | 17,00 | 17,00 | -0,06% | 11.331,00 |
| 23.08.2024 | 17,04 | 17,07 | 17,00 | 17,01 | -0,18% | 3.442,00 |
| 22.08.2024 | 17,00 | 17,06 | 17,00 | 17,04 | 0,24% | 20.548,00 |
| 21.08.2024 | 17,00 | 17,02 | 17,00 | 17,00 | 0,00% | 6.682,00 |
| 20.08.2024 | 17,00 | 17,02 | 16,99 | 17,00 | 0,00% | 12.012,00 |
| 19.08.2024 | 17,00 | 17,01 | 16,99 | 17,00 | 0,00% | 9.180,00 |
| 16.08.2024 | 17,00 | 17,01 | 17,00 | 17,00 | 0,00% | 8.262,00 |
| 15.08.2024 | 17,00 | 17,04 | 17,00 | 17,00 | 0,00% | 5.564,00 |
| 14.08.2024 | 16,96 | 17,01 | 16,96 | 17,00 | 0,29% | 8.194,00 |
| 13.08.2024 | 16,95 | 17,03 | 16,95 | 16,95 | 0,00% | 3.937,00 |
| 12.08.2024 | 16,95 | 17,02 | 16,94 | 16,95 | 0,00% | 16.128,00 |
| 09.08.2024 | 16,98 | 17,03 | 16,95 | 16,95 | -0,18% | 3.852,00 |
| 08.08.2024 | 16,98 | 17,02 | 16,98 | 16,98 | 0,00% | 4.674,00 |
| 07.08.2024 | 17,01 | 17,04 | 16,98 | 16,98 | -0,18% | 6.965,00 |
| 06.08.2024 | 17,01 | 17,05 | 17,01 | 17,01 | 0,06% | 12.809,00 |
| 05.08.2024 | 17,00 | 17,05 | 16,98 | 17,00 | -0,12% | 38.504,00 |
| 02.08.2024 | 17,02 | 17,07 | 17,01 | 17,02 | 0,00% | 7.490,00 |
| 01.08.2024 | 17,01 | 17,07 | 17,01 | 17,02 | 0,06% | 8.424,00 |
| 31.07.2024 | 17,01 | 17,05 | 16,98 | 17,01 | 0,00% | 22.055,00 |
| 30.07.2024 | 17,02 | 17,05 | 17,01 | 17,01 | -0,06% | 10.024,00 |
| 29.07.2024 | 17,02 | 17,04 | 17,01 | 17,02 | 0,00% | 18.262,00 |
| 26.07.2024 | 17,05 | 17,10 | 17,02 | 17,02 | -0,18% | 10.441,00 |
| 25.07.2024 | 17,05 | 17,12 | 17,01 | 17,05 | 0,06% | 17.598,00 |
| 24.07.2024 | 16,97 | 17,11 | 16,97 | 17,04 | 0,41% | 18.873,00 |
| 23.07.2024 | 17,02 | 17,09 | 16,97 | 16,97 | -0,24% | 22.471,00 |
| 22.07.2024 | 17,07 | 17,14 | 17,01 | 17,01 | -0,35% | 8.235,00 |
| 19.07.2024 | 17,04 | 17,14 | 17,04 | 17,07 | 0,12% | 7.501,00 |
| 18.07.2024 | 17,05 | 17,14 | 17,05 | 17,05 | 0,06% | 2.016,00 |
| 17.07.2024 | 17,03 | 17,14 | 17,03 | 17,04 | 0,06% | 4.960,00 |
| 16.07.2024 | 17,04 | 17,10 | 17,03 | 17,03 | -0,06% | 11.126,00 |
| 15.07.2024 | 16,98 | 17,09 | 16,98 | 17,04 | 0,35% | 7.688,00 |
| 12.07.2024 | 16,98 | 17,04 | 16,98 | 16,98 | 0,00% | 2.795,00 |
| 11.07.2024 | 17,02 | 17,09 | 16,98 | 16,98 | -0,24% | 5.543,00 |
| 10.07.2024 | 16,99 | 17,08 | 16,99 | 17,02 | 0,35% | 4.518,00 |
| 09.07.2024 | 17,02 | 17,10 | 16,96 | 16,96 | -0,35% | 5.181,00 |
| 08.07.2024 | 17,05 | 17,09 | 17,02 | 17,02 | -0,18% | 8.080,00 |
| 05.07.2024 | 17,00 | 17,09 | 17,00 | 17,05 | 0,35% | 7.451,00 |
| 04.07.2024 | 16,89 | 17,08 | 16,89 | 16,99 | 0,59% | 9.876,00 |
| 03.07.2024 | 16,95 | 17,04 | 16,89 | 16,89 | -0,41% | 9.179,00 |
| 02.07.2024 | 16,91 | 17,04 | 16,88 | 16,96 | 0,30% | 6.837,00 |
| 01.07.2024 | 16,85 | 17,05 | 16,85 | 16,91 | 0,30% | 8.944,00 |
| 28.06.2024 | 16,85 | 16,94 | 16,77 | 16,86 | 0,06% | 7.380,00 |
| 27.06.2024 | 16,75 | 16,94 | 16,75 | 16,85 | 0,60% | 6.895,00 |
| 26.06.2024 | 16,77 | 16,92 | 16,70 | 16,75 | 0,06% | 9.364,00 |
| 25.06.2024 | 16,73 | 16,90 | 16,70 | 16,74 | 0,06% | 5.818,00 |
| 24.06.2024 | 16,87 | 16,89 | 16,71 | 16,73 | -0,83% | 15.879,00 |
| 21.06.2024 | 16,82 | 16,93 | 15,95 | 16,87 | 0,30% | 45.270,00 |
| 20.06.2024 | 16,95 | 17,11 | 16,82 | 16,82 | -0,77% | 7.959,00 |
| 19.06.2024 | 17,09 | 17,15 | 16,94 | 16,95 | -0,82% | 9.418,00 |
| 18.06.2024 | 16,93 | 17,18 | 16,93 | 17,09 | 0,53% | 23.827,00 |
| 17.06.2024 | 17,05 | 17,10 | 16,92 | 17,00 | -0,18% | 30.825,00 |
| 14.06.2024 | 17,07 | 17,10 | 17,03 | 17,03 | -0,23% | 12.592,00 |
| 13.06.2024 | 17,11 | 17,14 | 17,07 | 17,07 | 0,00% | 20.741,00 |
| 12.06.2024 | 17,05 | 17,11 | 17,05 | 17,07 | 0,29% | 43.618,00 |
| 11.06.2024 | 17,06 | 17,10 | 17,02 | 17,02 | -0,23% | 12.232,00 |
| 10.06.2024 | 17,02 | 17,08 | 17,01 | 17,06 | -0,12% | 19.514,00 |
| 07.06.2024 | 17,01 | 17,09 | 17,01 | 17,08 | 0,41% | 13.702,00 |
| 06.06.2024 | 17,07 | 17,11 | 17,01 | 17,01 | 0,06% | 24.577,00 |
| 05.06.2024 | 17,07 | 17,14 | 16,98 | 17,00 | -0,41% | 31.054,00 |
| 04.06.2024 | 17,11 | 17,15 | 17,07 | 17,07 | -0,23% | 20.548,00 |
| 03.06.2024 | 17,08 | 17,15 | 17,06 | 17,11 | 0,12% | 10.279,00 |
| 31.05.2024 | 17,11 | 17,12 | 17,03 | 17,09 | -0,23% | 11.282,00 |
| 30.05.2024 | 17,04 | 17,14 | 17,04 | 17,13 | 0,59% | 17.340,00 |