17,300€
1,70%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,00 | 17,35 | 17,00 | 17,32 | 1,82% | 95.691,00 |
| 21.11.2024 | 16,94 | 17,05 | 16,94 | 17,01 | -0,06% | - |
| 20.11.2024 | 17,01 | 17,06 | 16,97 | 17,02 | 0,12% | 39.415,00 |
| 19.11.2024 | 16,97 | 17,05 | 16,97 | 17,00 | 0,00% | 66.100,00 |
| 18.11.2024 | 16,96 | 17,06 | 16,96 | 17,00 | 0,18% | 46.488,00 |
| 15.11.2024 | 17,05 | 17,06 | 16,97 | 16,97 | -0,53% | 16.847,00 |
| 14.11.2024 | 16,95 | 17,06 | 16,91 | 17,06 | 0,89% | 49.227,00 |
| 13.11.2024 | 16,94 | 17,05 | 16,91 | 16,91 | -0,12% | 59.902,00 |
| 12.11.2024 | 17,05 | 17,08 | 16,93 | 16,93 | -0,70% | 69.274,00 |
| 11.11.2024 | 17,03 | 17,11 | 17,03 | 17,05 | -0,12% | 35.269,00 |
| 08.11.2024 | 17,03 | 17,11 | 17,03 | 17,07 | 0,12% | 34.170,00 |
| 07.11.2024 | 17,02 | 17,09 | 17,02 | 17,05 | 0,12% | 113.714,00 |
| 06.11.2024 | 17,06 | 17,11 | 17,03 | 17,03 | -0,35% | 36.598,00 |
| 05.11.2024 | 17,09 | 17,13 | 17,07 | 17,09 | -0,23% | 55.424,00 |
| 04.11.2024 | 17,10 | 17,17 | 17,04 | 17,13 | 0,12% | 72.580,00 |
| 01.11.2024 | 17,19 | 17,20 | 17,10 | 17,11 | -0,47% | 23.229,00 |
| 31.10.2024 | 17,19 | 17,19 | 17,13 | 17,19 | -0,06% | 34.024,00 |
| 30.10.2024 | 17,24 | 17,24 | 17,17 | 17,20 | 0,00% | 9.808,00 |
| 29.10.2024 | 17,21 | 17,23 | 17,20 | 17,20 | 0,00% | 59.909,00 |
| 28.10.2024 | 17,21 | 17,23 | 17,20 | 17,20 | -0,64% | 90.816,00 |
| 25.10.2024 | 17,20 | 17,31 | 17,20 | 17,31 | 0,64% | 38.819,00 |
| 24.10.2024 | 17,20 | 17,24 | 17,17 | 17,20 | 0,00% | 35.995,00 |
| 23.10.2024 | 17,20 | 17,24 | 17,19 | 17,20 | -0,12% | 32.536,00 |
| 22.10.2024 | 17,22 | 17,23 | 17,20 | 17,22 | 0,12% | 39.584,00 |
| 21.10.2024 | 17,20 | 17,25 | 17,17 | 17,20 | 0,64% | 92.331,00 |
| 18.10.2024 | 17,20 | 17,28 | 17,09 | 17,09 | -0,70% | 556.684,00 |
| 17.10.2024 | 17,20 | 17,25 | 17,19 | 17,21 | 0,06% | 34.030,00 |
| 16.10.2024 | 17,20 | 17,25 | 17,17 | 17,20 | 0,00% | 69.703,00 |
| 15.10.2024 | 17,16 | 17,23 | 17,15 | 17,20 | 0,00% | - |
| 14.10.2024 | 17,10 | 17,21 | 17,10 | 17,20 | 0,53% | 96.570,00 |
| 11.10.2024 | 17,12 | 17,17 | 17,10 | 17,11 | -0,52% | 56.020,00 |
| 10.10.2024 | 17,09 | 17,20 | 17,09 | 17,20 | 0,23% | 25.345,00 |
| 09.10.2024 | 17,08 | 17,21 | 17,08 | 17,16 | 0,23% | 28.190,00 |
| 08.10.2024 | 17,06 | 17,21 | 17,06 | 17,12 | 0,23% | 45.880,00 |
| 07.10.2024 | 17,07 | 17,12 | 17,06 | 17,08 | -0,12% | 54.128,00 |
| 04.10.2024 | 17,08 | 17,13 | 17,06 | 17,10 | -0,06% | 49.089,00 |
| 03.10.2024 | 17,11 | 17,14 | 17,11 | 17,11 | 0,12% | 31.445,00 |
| 02.10.2024 | 17,11 | 17,14 | 17,09 | 17,09 | -0,41% | 41.933,00 |
| 01.10.2024 | 17,12 | 17,16 | 17,06 | 17,16 | 0,70% | 33.346,00 |
| 30.09.2024 | 17,18 | 17,35 | 17,04 | 17,04 | -1,22% | 131.634,00 |
| 27.09.2024 | 17,30 | 17,40 | 17,25 | 17,25 | -0,40% | 93.626,00 |
| 26.09.2024 | 17,12 | 17,35 | 17,12 | 17,32 | 1,17% | 69.508,00 |
| 25.09.2024 | 17,04 | 17,25 | 17,03 | 17,12 | 0,71% | 53.560,00 |
| 24.09.2024 | 17,03 | 17,07 | 17,00 | 17,00 | -0,23% | 58.043,00 |
| 23.09.2024 | 17,03 | 17,08 | 17,00 | 17,04 | -0,06% | 114.781,00 |
| 20.09.2024 | 17,08 | 17,13 | 16,98 | 17,05 | -0,81% | 684.752,00 |
| 19.09.2024 | 17,07 | 17,19 | 17,07 | 17,19 | 0,70% | 63.874,00 |
| 18.09.2024 | 17,06 | 17,12 | 17,01 | 17,07 | -0,12% | 64.011,00 |
| 17.09.2024 | 17,08 | 17,16 | 17,01 | 17,09 | -0,06% | 53.028,00 |
| 16.09.2024 | 17,06 | 17,15 | 17,06 | 17,10 | 0,23% | 43.961,00 |
| 13.09.2024 | 17,08 | 17,14 | 17,06 | 17,06 | -0,47% | 41.707,00 |
| 12.09.2024 | 17,02 | 17,14 | 17,02 | 17,14 | 0,71% | 107.420,00 |
| 11.09.2024 | 17,03 | 17,05 | 17,00 | 17,02 | -0,12% | 96.863,00 |
| 10.09.2024 | 17,02 | 17,05 | 17,02 | 17,04 | 0,12% | 54.510,00 |
| 09.09.2024 | 17,02 | 17,05 | 17,02 | 17,02 | -0,06% | 54.493,00 |
| 06.09.2024 | 17,02 | 17,05 | 17,01 | 17,03 | 0,06% | 61.863,00 |
| 05.09.2024 | 17,00 | 17,04 | 17,00 | 17,02 | 0,06% | 61.017,00 |
| 04.09.2024 | 17,00 | 17,04 | 17,00 | 17,01 | -0,06% | 108.649,00 |
| 03.09.2024 | 17,00 | 17,04 | 17,00 | 17,02 | 0,06% | 82.024,00 |
| 02.09.2024 | 17,00 | 17,04 | 17,00 | 17,01 | 0,06% | 57.740,00 |
| 30.08.2024 | 17,06 | 17,07 | 17,00 | 17,00 | -0,12% | 251.763,00 |
| 29.08.2024 | 17,05 | 17,08 | 17,02 | 17,02 | 0,00% | 50.250,00 |
| 28.08.2024 | 17,00 | 17,07 | 17,00 | 17,02 | 0,00% | 68.107,00 |
| 27.08.2024 | 17,02 | 17,07 | 17,01 | 17,02 | 0,00% | 121.862,00 |
| 26.08.2024 | 17,04 | 17,06 | 17,00 | 17,02 | 0,12% | 64.313,00 |
| 23.08.2024 | 17,02 | 17,09 | 17,00 | 17,00 | -0,53% | 68.026,00 |
| 22.08.2024 | 17,01 | 17,09 | 17,01 | 17,09 | 0,41% | 74.503,00 |
| 21.08.2024 | 17,00 | 17,02 | 17,00 | 17,02 | 0,12% | 36.770,00 |
| 20.08.2024 | 17,00 | 17,03 | 17,00 | 17,00 | 0,00% | 56.110,00 |
| 19.08.2024 | 17,00 | 17,03 | 17,00 | 17,00 | 0,00% | 36.796,00 |
| 16.08.2024 | 17,00 | 17,03 | 17,00 | 17,00 | -0,12% | 43.577,00 |
| 15.08.2024 | 17,01 | 17,04 | 17,00 | 17,02 | 0,12% | 35.529,00 |
| 14.08.2024 | 17,01 | 17,05 | 17,00 | 17,00 | 0,00% | 128.098,00 |
| 13.08.2024 | 17,02 | 17,05 | 17,00 | 17,00 | 0,00% | 58.490,00 |
| 12.08.2024 | 16,98 | 17,03 | 16,98 | 17,00 | 0,00% | 55.436,00 |
| 09.08.2024 | 17,01 | 17,03 | 17,00 | 17,00 | -0,12% | 56.677,00 |
| 08.08.2024 | 17,00 | 17,04 | 17,00 | 17,02 | 0,00% | 80.475,00 |
| 07.08.2024 | 17,04 | 17,05 | 17,00 | 17,02 | 0,06% | 170.007,00 |
| 06.08.2024 | 17,04 | 17,05 | 17,00 | 17,01 | -0,29% | 187.703,00 |
| 05.08.2024 | 17,00 | 17,06 | 17,00 | 17,06 | 0,18% | 118.405,00 |
| 02.08.2024 | 17,03 | 17,07 | 17,03 | 17,03 | -0,23% | 57.632,00 |
| 01.08.2024 | 17,01 | 17,08 | 17,01 | 17,07 | 0,41% | 66.183,00 |
| 31.07.2024 | 17,00 | 17,07 | 17,00 | 17,00 | 0,00% | 130.036,00 |
| 30.07.2024 | 17,04 | 17,06 | 17,00 | 17,00 | -0,12% | 66.574,00 |
| 29.07.2024 | 17,03 | 17,07 | 17,02 | 17,02 | 0,00% | 50.801,00 |
| 26.07.2024 | 17,08 | 17,11 | 17,01 | 17,02 | -0,41% | 56.479,00 |
| 25.07.2024 | 17,05 | 17,12 | 17,00 | 17,09 | -0,06% | 89.988,00 |
| 24.07.2024 | 17,03 | 17,11 | 17,03 | 17,10 | 0,41% | 76.950,00 |
| 23.07.2024 | 17,03 | 17,08 | 17,00 | 17,03 | 0,12% | 127.123,00 |
| 22.07.2024 | 17,07 | 17,14 | 17,01 | 17,01 | -0,58% | 59.794,00 |
| 19.07.2024 | 17,10 | 17,15 | 17,06 | 17,11 | 0,29% | 569.693,00 |
| 18.07.2024 | 17,08 | 17,15 | 17,06 | 17,06 | 0,06% | 93.965,00 |
| 17.07.2024 | 17,05 | 17,15 | 17,05 | 17,05 | 0,06% | 107.091,00 |
| 16.07.2024 | 17,12 | 17,19 | 17,04 | 17,04 | -0,47% | 150.274,00 |
| 15.07.2024 | 17,01 | 17,12 | 17,01 | 17,12 | 0,65% | 149.277,00 |
| 12.07.2024 | 17,00 | 17,05 | 17,00 | 17,01 | 0,00% | 41.363,00 |
| 11.07.2024 | 17,06 | 17,10 | 17,01 | 17,01 | -0,12% | 76.579,00 |
| 10.07.2024 | 17,00 | 17,09 | 17,00 | 17,03 | 0,18% | 51.714,00 |
| 09.07.2024 | 17,06 | 17,11 | 17,00 | 17,00 | -0,23% | 130.106,00 |
| 08.07.2024 | 17,05 | 17,10 | 17,02 | 17,04 | -0,35% | 28.496,00 |