17,135€
-0,38%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 92.526,00 |
| 04.07.2024 | 17,00 | 17,11 | 16,99 | 17,00 | 0,00% | 214.208,00 |
| 03.07.2024 | 16,97 | 17,05 | 16,97 | 17,00 | 0,00% | 266.289,00 |
| 02.07.2024 | 16,90 | 17,04 | 16,82 | 17,00 | 0,59% | 47.174,00 |
| 01.07.2024 | 16,87 | 17,08 | 16,85 | 16,90 | 0,00% | 93.497,00 |
| 28.06.2024 | 16,78 | 16,98 | 16,78 | 16,90 | 0,00% | 50.183,00 |
| 27.06.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 42.718,00 |
| 26.06.2024 | 16,85 | 16,97 | 16,69 | 16,80 | 0,30% | 298.471,00 |
| 25.06.2024 | 16,75 | 16,89 | 16,71 | 16,75 | -0,48% | 893.378,00 |
| 24.06.2024 | 16,81 | 16,87 | 16,70 | 16,83 | -0,88% | 175.970,00 |
| 21.06.2024 | 16,74 | 16,98 | 15,96 | 16,98 | 0,65% | 950.146,00 |
| 20.06.2024 | 17,00 | 17,13 | 16,87 | 16,87 | -0,76% | 110.213,00 |
| 19.06.2024 | 17,11 | 17,19 | 17,00 | 17,00 | -0,93% | 87.403,00 |
| 18.06.2024 | 16,93 | 17,19 | 16,93 | 17,16 | 0,65% | 330.312,00 |
| 17.06.2024 | 17,02 | 17,11 | 16,91 | 17,05 | 0,00% | 167.579,00 |
| 14.06.2024 | 17,07 | 17,10 | 17,03 | 17,05 | -0,18% | 608.068,00 |
| 13.06.2024 | 17,08 | 17,14 | 17,08 | 17,08 | -0,12% | 295.337,00 |
| 12.06.2024 | 17,05 | 17,16 | 17,05 | 17,10 | 0,23% | 279.154,00 |
| 11.06.2024 | 17,08 | 17,11 | 17,06 | 17,06 | -0,23% | 334.150,00 |
| 10.06.2024 | 17,03 | 17,10 | 17,03 | 17,10 | 0,29% | 205.615,00 |
| 07.06.2024 | 17,05 | 17,09 | 17,05 | 17,05 | 0,12% | 314.359,00 |
| 06.06.2024 | 17,10 | 17,13 | 17,03 | 17,03 | -0,58% | 976.222,00 |
| 05.06.2024 | 17,09 | 17,14 | 17,09 | 17,13 | 0,23% | 308.558,00 |
| 04.06.2024 | 17,09 | 17,16 | 17,08 | 17,09 | -0,23% | 163.175,00 |
| 03.06.2024 | 17,09 | 17,14 | 17,07 | 17,13 | -0,06% | 92.928,00 |
| 31.05.2024 | 17,10 | 17,17 | 17,03 | 17,14 | 0,12% | 418.151,00 |
| 30.05.2024 | 17,03 | 17,16 | 17,03 | 17,12 | 0,35% | 258.404,00 |
| 29.05.2024 | 17,00 | 17,07 | 17,00 | 17,06 | 0,12% | 222.027,00 |
| 28.05.2024 | 16,99 | 17,04 | 16,98 | 17,04 | 0,24% | 361.955,00 |
| 27.05.2024 | 16,97 | 17,02 | 16,97 | 17,00 | 0,12% | 551.291,00 |