15,300€
-9,73%
Echtzeit-Aktienkurs Enghouse Systems Ltd.
Bid:
Ask:
Aktienkurse zur Enghouse Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 05.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 04.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 03.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 29.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 28.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 27.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 26.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 21.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 20.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 19.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 16.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 15.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 14.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 13.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 12.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 09.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 08.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 07.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 06.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 05.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 30.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 28.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 24.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 23.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 22.04.2025 | 15,30 | 15,50 | 15,30 | 15,30 | -2,55% | 150,00 |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 16.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 15.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 14.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 11.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 10.04.2025 | 16,00 | 16,00 | 15,30 | 15,30 | 4,08% | - |
| 09.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 08.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 07.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 04.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 03.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 01.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 31.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 28.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 27.03.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -3,37% | 300,00 |
| 26.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 25.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 24.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 21.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 20.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 19.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 18.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 150,00 |
| 17.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 14.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 13.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 12.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 11.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 10.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 07.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 06.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 05.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 04.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 03.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 28.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | 10,00 |
| 27.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 25.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 24.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 21.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 19.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 18.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 17.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 14.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 13.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | 75,00 |
| 12.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 11.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 10.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 07.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 06.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 05.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 04.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 03.02.2025 | 18,30 | 18,30 | 17,80 | 17,80 | -3,26% | - |
| 31.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 30.01.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 29.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 28.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 27.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 24.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 23.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 22.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 21.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 17.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 15.01.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -1,11% | - |