61,500€
2,50%
Echtzeit-Aktienkurs ENVESTNET
Bid:
Ask:
Aktienkurse zur ENVESTNET Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 14.05.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | - |
| 13.05.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 10.05.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 3,42% | - |
| 09.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 08.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 07.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 06.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 03.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 02.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 30.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 29.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 26.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 25.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 24.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 23.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 22.04.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 19.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -4,96% | - |
| 18.04.2024 | 57,50 | 60,50 | 57,50 | 60,50 | 5,22% | 15,00 |
| 17.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 9,52% | - |
| 16.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 15.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 12.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 11.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 10.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 09.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 08.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 05.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 04.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 03.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 02.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 28.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 27.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 26.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 25.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 22.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 21.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | - |
| 20.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 19.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 18.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 15.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 14.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 13.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 12.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 11.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | - |
| 08.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | - |
| 07.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 06.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 05.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 04.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 01.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 29.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 28.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 27.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 26.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 8,07% | - |
| 23.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 22.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 21.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -4,62% | - |
| 20.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 19.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 16.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 15.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 14.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -4,53% | - |
| 13.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 12.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 09.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 08.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 07.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 06.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 05.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 02.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 01.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 31.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -3,64% | - |
| 30.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | - |
| 29.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 26.01.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 0,84% | - |
| 25.01.2024 | 46,20 | 47,60 | 46,20 | 47,60 | 2,15% | - |
| 24.01.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -1,27% | - |
| 23.01.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 2,61% | - |
| 22.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 19.01.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 0,45% | - |
| 18.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 17.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 16.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 15.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 12.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 11.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 10.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 09.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 5,96% | - |
| 08.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 05.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 04.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 03.01.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -0,45% | - |
| 02.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 29.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 27.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 22.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 21.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 20.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |