151,500€
-1,94%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 154,50 | 154,50 | 150,50 | 151,50 | -1,94% | 26,00 |
| 11.11.2026 | 151,50 | 154,50 | 150,00 | 154,50 | 1,98% | - |
| 10.11.2026 | 150,00 | 156,50 | 148,50 | 151,50 | 0,66% | - |
| 09.11.2026 | 155,00 | 159,50 | 145,50 | 150,50 | -2,59% | - |
| 06.11.2026 | 156,00 | 158,50 | 153,50 | 154,50 | -0,32% | 960,00 |
| 05.11.2026 | 160,50 | 167,00 | 152,50 | 155,00 | -4,02% | 84,00 |
| 04.11.2026 | 155,50 | 163,00 | 154,00 | 161,50 | 3,19% | - |
| 03.11.2026 | 155,00 | 158,50 | 154,00 | 156,50 | 0,64% | - |
| 02.11.2026 | 155,00 | 159,00 | 154,50 | 155,50 | 0,00% | 39,00 |
| 30.10.2026 | 161,50 | 162,50 | 154,00 | 155,50 | -3,72% | 81,00 |
| 29.10.2026 | 162,00 | 166,00 | 161,00 | 161,50 | 0,00% | 450,00 |
| 28.10.2026 | 154,00 | 162,00 | 153,50 | 161,50 | 5,21% | 12,00 |
| 27.10.2026 | 152,50 | 156,00 | 152,00 | 153,50 | 0,66% | - |
| 26.10.2026 | 147,00 | 155,50 | 147,00 | 152,50 | 3,39% | - |
| 23.10.2026 | 158,00 | 158,50 | 146,00 | 147,50 | -4,53% | 1.972,00 |
| 22.10.2026 | 160,50 | 162,00 | 154,50 | 154,50 | -3,74% | 140,00 |
| 21.10.2026 | 160,00 | 163,00 | 157,50 | 160,50 | 0,63% | - |
| 20.10.2026 | 157,00 | 162,00 | 156,50 | 159,50 | 1,27% | 208,00 |
| 19.10.2026 | 159,00 | 159,50 | 156,50 | 157,50 | -0,63% | 15,00 |
| 16.10.2026 | 158,00 | 161,50 | 154,50 | 158,50 | 0,00% | - |
| 15.10.2026 | 159,00 | 159,00 | 158,00 | 158,50 | 1,28% | - |
| 14.10.2026 | 156,50 | 157,50 | 154,00 | 156,50 | 0,00% | - |
| 13.10.2026 | 159,00 | 159,00 | 153,50 | 156,50 | -1,26% | - |
| 12.10.2026 | 159,50 | 162,50 | 157,50 | 158,50 | 0,00% | 90,00 |
| 09.10.2026 | 163,50 | 163,50 | 158,50 | 158,50 | -2,46% | 13,00 |
| 08.10.2026 | 164,00 | 165,00 | 161,00 | 162,50 | -1,22% | 54,00 |
| 07.10.2026 | 163,00 | 164,50 | 159,00 | 164,50 | 3,13% | - |
| 06.10.2026 | 159,00 | 162,50 | 158,00 | 159,50 | 0,63% | 20,00 |
| 05.10.2026 | 154,00 | 160,00 | 154,00 | 158,50 | 3,26% | - |
| 02.10.2026 | 153,00 | 156,50 | 152,00 | 153,50 | 1,99% | - |
| 01.10.2026 | 148,00 | 152,50 | 146,00 | 150,50 | 2,03% | 84,00 |
| 30.09.2026 | 148,00 | 150,50 | 146,00 | 147,50 | -0,67% | - |
| 29.09.2026 | 150,00 | 152,50 | 147,00 | 148,50 | -0,67% | 14,00 |
| 28.09.2026 | 153,00 | 153,50 | 148,50 | 149,50 | -2,61% | 460,00 |
| 25.09.2026 | 151,00 | 153,50 | 150,00 | 153,50 | 1,99% | 80,00 |
| 24.09.2026 | 148,00 | 152,50 | 147,50 | 150,50 | 2,03% | 28,00 |
| 23.09.2026 | 148,00 | 150,00 | 146,00 | 147,50 | -0,67% | - |
| 22.09.2026 | 150,00 | 152,50 | 146,00 | 148,50 | -2,62% | 33,00 |
| 21.09.2026 | 153,00 | 153,50 | 149,00 | 152,50 | 0,00% | 655,00 |
| 18.09.2026 | 156,00 | 157,00 | 152,00 | 152,50 | -2,56% | 106,00 |
| 17.09.2026 | 150,00 | 156,50 | 150,00 | 156,50 | 4,33% | - |
| 16.09.2026 | 149,00 | 153,50 | 148,00 | 150,00 | -0,33% | 2.946,00 |
| 15.09.2026 | 159,50 | 165,00 | 145,50 | 150,50 | -6,52% | 2.542,00 |
| 14.09.2026 | 193,50 | 196,50 | 156,00 | 161,00 | -16,36% | 155,00 |
| 11.09.2026 | 192,50 | 195,50 | 190,50 | 192,50 | 0,00% | - |
| 10.09.2026 | 193,00 | 194,00 | 189,50 | 192,50 | 0,00% | 16,00 |
| 09.09.2026 | 193,50 | 194,50 | 191,50 | 192,50 | -1,03% | 81,00 |
| 08.09.2026 | 198,00 | 198,50 | 193,50 | 194,50 | -2,02% | - |
| 07.09.2026 | 198,00 | 198,50 | 197,50 | 198,50 | 0,00% | 13,00 |
| 04.09.2026 | 202,00 | 203,00 | 197,50 | 198,50 | -1,24% | - |
| 03.09.2026 | 195,50 | 201,00 | 195,00 | 201,00 | 2,81% | - |
| 02.09.2026 | 190,50 | 198,00 | 190,50 | 195,50 | 2,62% | 1.384,00 |
| 01.09.2026 | 195,50 | 197,00 | 190,50 | 190,50 | -2,56% | 70,00 |
| 31.08.2026 | 202,00 | 202,00 | 194,50 | 195,50 | -2,74% | - |
| 28.08.2026 | 203,00 | 208,00 | 201,00 | 201,00 | -3,83% | 700,00 |
| 27.08.2026 | 204,00 | 209,00 | 201,00 | 209,00 | 2,96% | - |
| 26.08.2026 | 208,00 | 211,00 | 203,00 | 203,00 | -2,87% | - |
| 25.08.2026 | 212,00 | 216,00 | 207,00 | 209,00 | -1,88% | 35,00 |
| 24.08.2026 | 207,00 | 214,00 | 207,00 | 213,00 | 1,91% | 276,00 |
| 21.08.2026 | 204,00 | 211,00 | 203,00 | 209,00 | 2,96% | 12,00 |
| 20.08.2026 | 209,00 | 211,00 | 199,50 | 203,00 | -6,45% | 101,00 |
| 19.08.2026 | 226,00 | 227,00 | 217,00 | 217,00 | 49,90% | - |
| 05.05.2026 | 140,22 | 145,24 | 139,17 | 144,76 | 3,39% | 77,00 |
| 04.05.2026 | 145,77 | 146,15 | 138,57 | 140,02 | -3,06% | 1.015,00 |
| 30.04.2026 | 144,48 | 145,00 | 143,18 | 144,44 | 0,08% | 28,00 |
| 29.04.2026 | 147,58 | 147,60 | 144,00 | 144,32 | -2,05% | 239,00 |
| 28.04.2026 | 148,30 | 150,23 | 145,77 | 147,34 | -0,54% | 241,00 |
| 27.04.2026 | 142,18 | 148,22 | 141,33 | 148,14 | 4,16% | 308,00 |
| 24.04.2026 | 144,00 | 147,74 | 139,01 | 142,22 | -2,03% | 125,00 |
| 23.04.2026 | 143,42 | 146,52 | 140,00 | 145,16 | 1,13% | 32,00 |
| 22.04.2026 | 139,39 | 143,62 | 139,30 | 143,54 | 2,98% | - |
| 21.04.2026 | 140,48 | 142,83 | 138,51 | 139,38 | -0,63% | 592,00 |
| 20.04.2026 | 138,23 | 140,90 | 137,38 | 140,26 | 1,34% | - |
| 17.04.2026 | 132,47 | 140,40 | 132,03 | 138,40 | 4,55% | - |
| 16.04.2026 | 132,50 | 134,45 | 130,56 | 132,38 | -0,06% | 140,00 |
| 15.04.2026 | 130,48 | 132,62 | 130,21 | 132,46 | 1,55% | 160,00 |
| 14.04.2026 | 128,11 | 131,59 | 127,59 | 130,44 | 1,73% | 56,00 |
| 13.04.2026 | 123,68 | 128,22 | 122,96 | 128,22 | 3,69% | - |
| 10.04.2026 | 124,09 | 124,68 | 121,78 | 123,66 | -0,26% | 42,00 |
| 09.04.2026 | 126,39 | 126,45 | 123,61 | 123,98 | -1,93% | 20,00 |
| 08.04.2026 | 121,67 | 127,42 | 120,54 | 126,42 | 4,76% | 736,00 |
| 07.04.2026 | 120,13 | 121,19 | 119,10 | 120,68 | 1,74% | - |
| 02.04.2026 | 118,27 | 119,82 | 115,19 | 118,62 | 0,41% | - |
| 01.04.2026 | 117,51 | 119,49 | 115,86 | 118,14 | 0,60% | - |
| 31.03.2026 | 115,00 | 118,17 | 114,36 | 117,44 | 2,57% | 120,00 |
| 30.03.2026 | 112,74 | 115,66 | 112,74 | 114,50 | 1,67% | 90,00 |
| 27.03.2026 | 116,28 | 116,36 | 112,31 | 112,62 | -3,03% | - |
| 26.03.2026 | 118,08 | 118,72 | 115,13 | 116,14 | -1,81% | - |
| 25.03.2026 | 118,62 | 121,37 | 116,37 | 118,28 | -0,17% | - |
| 24.03.2026 | 118,43 | 119,88 | 117,51 | 118,48 | 0,07% | - |
| 23.03.2026 | 116,38 | 121,62 | 115,99 | 118,40 | 1,35% | - |
| 20.03.2026 | 118,01 | 119,67 | 115,70 | 116,82 | -1,27% | 216,00 |
| 19.03.2026 | 119,25 | 119,63 | 116,69 | 118,32 | -0,67% | 80,00 |
| 18.03.2026 | 119,00 | 121,42 | 118,35 | 119,12 | 0,22% | 220,00 |
| 17.03.2026 | 116,59 | 120,72 | 116,01 | 118,86 | 2,01% | - |
| 16.03.2026 | 118,01 | 119,38 | 115,36 | 116,52 | -0,80% | - |
| 13.03.2026 | 117,86 | 119,69 | 116,01 | 117,46 | -0,19% | - |
| 12.03.2026 | 120,01 | 120,71 | 116,53 | 117,68 | -2,34% | - |
| 11.03.2026 | 119,61 | 120,86 | 117,41 | 120,50 | 0,52% | 3.800,00 |
| 10.03.2026 | 120,01 | 121,07 | 117,24 | 119,88 | 0,42% | - |