16,890€
-0,06%
Echtzeit-Aktienkurs Encavis AG
Bid:
Ask:
Aktienkurse zur Encavis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,92 | 16,98 | 16,91 | 16,92 | -0,03% | 12.936,00 |
25.04.2024 | 16,94 | 16,96 | 16,87 | 16,92 | -0,15% | 13.263,00 |
24.04.2024 | 16,90 | 16,96 | 16,88 | 16,95 | 0,33% | 70.664,00 |
23.04.2024 | 16,91 | 16,93 | 16,88 | 16,89 | -0,15% | 11.123,00 |
22.04.2024 | 16,92 | 16,93 | 16,87 | 16,92 | 0,24% | 17.588,00 |
19.04.2024 | 16,86 | 16,90 | 16,86 | 16,88 | 0,00% | 8.642,00 |
18.04.2024 | 16,89 | 16,91 | 16,78 | 16,88 | 0,00% | 5.350,00 |
17.04.2024 | 16,87 | 16,90 | 16,86 | 16,88 | -0,06% | 20.218,00 |
16.04.2024 | 16,85 | 16,93 | 16,81 | 16,89 | 0,15% | 12.351,00 |
15.04.2024 | 16,96 | 16,98 | 16,84 | 16,86 | -0,47% | 2.638,00 |
12.04.2024 | 16,93 | 16,97 | 16,71 | 16,94 | 0,12% | 11.536,00 |
11.04.2024 | 16,88 | 16,94 | 16,86 | 16,92 | 0,24% | 24.911,00 |
10.04.2024 | 16,86 | 16,91 | 16,85 | 16,88 | 0,06% | 16.835,00 |
09.04.2024 | 16,84 | 16,90 | 16,83 | 16,87 | 0,12% | 59.613,00 |
08.04.2024 | 16,88 | 16,89 | 16,85 | 16,85 | -0,03% | 57.175,00 |
05.04.2024 | 16,83 | 16,94 | 16,82 | 16,86 | -0,03% | 29.683,00 |
04.04.2024 | 16,86 | 16,92 | 16,84 | 16,86 | 0,03% | 35.846,00 |
03.04.2024 | 16,86 | 16,89 | 16,83 | 16,86 | 0,00% | 17.866,00 |
02.04.2024 | 16,85 | 16,89 | 16,82 | 16,86 | -0,02% | 45.118,00 |
28.03.2024 | 16,86 | 16,89 | 16,80 | 16,86 | 0,06% | 79.024,00 |
27.03.2024 | 16,88 | 16,91 | 16,84 | 16,85 | -0,01% | 31.552,00 |
26.03.2024 | 16,87 | 16,88 | 16,84 | 16,85 | -0,12% | 15.720,00 |
25.03.2024 | 16,89 | 16,92 | 16,86 | 16,87 | -0,12% | 36.510,00 |
22.03.2024 | 16,86 | 16,95 | 16,81 | 16,89 | 0,27% | 3.480,00 |
21.03.2024 | 16,89 | 16,93 | 16,84 | 16,85 | -0,24% | 25.346,00 |
20.03.2024 | 16,87 | 16,92 | 16,83 | 16,89 | 0,01% | 48.224,00 |
19.03.2024 | 16,86 | 16,93 | 16,81 | 16,88 | 0,14% | 48.574,00 |
18.03.2024 | 16,80 | 16,93 | 16,78 | 16,86 | 0,28% | 17.760,00 |
15.03.2024 | 16,82 | 16,93 | 16,77 | 16,81 | 0,04% | 32.966,00 |
14.03.2024 | 13,47 | 17,36 | 13,45 | 16,81 | 24,93% | 104.289,00 |
13.03.2024 | 13,39 | 13,70 | 13,25 | 13,45 | 0,62% | 32.750,00 |
12.03.2024 | 13,96 | 14,05 | 13,36 | 13,37 | -3,64% | 24.920,00 |
11.03.2024 | 14,00 | 14,14 | 13,78 | 13,88 | -0,89% | 32.098,00 |
08.03.2024 | 13,82 | 14,26 | 13,80 | 14,00 | 1,63% | 21.201,00 |
07.03.2024 | 13,44 | 13,97 | 13,05 | 13,78 | 3,03% | 28.552,00 |
06.03.2024 | 11,28 | 13,83 | 11,24 | 13,37 | 18,50% | 27.635,00 |
05.03.2024 | 10,95 | 11,45 | 10,92 | 11,28 | 2,95% | 23.535,00 |
04.03.2024 | 11,06 | 11,20 | 10,77 | 10,96 | -1,91% | 37.840,00 |
01.03.2024 | 11,07 | 11,25 | 10,83 | 11,17 | 1,09% | 36.229,00 |
29.02.2024 | 10,97 | 11,39 | 10,78 | 11,05 | -0,45% | 23.461,00 |
28.02.2024 | 11,32 | 11,36 | 10,72 | 11,10 | -1,44% | 37.192,00 |
27.02.2024 | 11,15 | 11,37 | 11,10 | 11,27 | 0,85% | 10.925,00 |
26.02.2024 | 11,28 | 11,34 | 10,98 | 11,17 | -1,35% | 41.750,00 |
23.02.2024 | 11,72 | 11,74 | 11,18 | 11,32 | -3,26% | 31.388,00 |
22.02.2024 | 11,87 | 11,98 | 11,60 | 11,71 | -0,95% | 25.377,00 |
21.02.2024 | 12,00 | 12,03 | 11,75 | 11,82 | -1,21% | 7.812,00 |
20.02.2024 | 12,03 | 12,12 | 11,84 | 11,96 | -0,84% | 21.265,00 |
19.02.2024 | 12,00 | 12,22 | 11,92 | 12,06 | 0,25% | 21.576,00 |
16.02.2024 | 12,22 | 12,30 | 11,99 | 12,03 | -1,19% | 34.782,00 |
15.02.2024 | 12,14 | 12,37 | 12,08 | 12,18 | 0,73% | 13.111,00 |
14.02.2024 | 12,07 | 12,21 | 11,96 | 12,09 | 0,29% | 9.180,00 |
13.02.2024 | 12,57 | 12,67 | 12,02 | 12,06 | -4,17% | 7.723,00 |
12.02.2024 | 12,32 | 12,66 | 12,26 | 12,58 | 1,62% | 11.070,00 |
09.02.2024 | 12,39 | 12,46 | 12,13 | 12,38 | -0,02% | 16.378,00 |
08.02.2024 | 12,58 | 12,82 | 12,35 | 12,38 | -1,24% | 24.480,00 |
07.02.2024 | 12,66 | 12,75 | 12,47 | 12,54 | -0,28% | 34.490,00 |
06.02.2024 | 12,68 | 12,68 | 12,34 | 12,57 | -0,33% | 17.420,00 |
05.02.2024 | 12,78 | 12,98 | 12,48 | 12,62 | -2,13% | 24.348,00 |
02.02.2024 | 12,94 | 13,25 | 12,84 | 12,89 | -0,29% | 27.225,00 |
01.02.2024 | 12,83 | 13,12 | 12,79 | 12,93 | 0,16% | 19.660,00 |
31.01.2024 | 12,63 | 12,96 | 12,56 | 12,91 | 1,85% | 7.488,00 |
30.01.2024 | 12,95 | 13,02 | 12,66 | 12,67 | -2,40% | 7.975,00 |
29.01.2024 | 12,73 | 12,99 | 12,66 | 12,99 | 1,52% | 53.989,00 |
26.01.2024 | 12,53 | 12,87 | 12,47 | 12,79 | 1,71% | 10.107,00 |
25.01.2024 | 12,65 | 12,75 | 12,47 | 12,58 | -0,79% | 20.423,00 |
24.01.2024 | 12,76 | 12,98 | 12,65 | 12,68 | 0,09% | 43.345,00 |
23.01.2024 | 12,84 | 12,93 | 12,52 | 12,66 | -4,57% | 16.574,00 |
22.01.2024 | 13,08 | 13,33 | 12,96 | 13,27 | 1,57% | 16.870,00 |
19.01.2024 | 13,08 | 13,18 | 12,96 | 13,07 | 0,40% | 29.410,00 |
18.01.2024 | 13,06 | 13,18 | 12,85 | 13,01 | -0,34% | 11.360,00 |
17.01.2024 | 13,67 | 13,73 | 12,77 | 13,06 | -4,93% | 14.631,00 |
16.01.2024 | 14,13 | 14,17 | 13,61 | 13,74 | -3,21% | 10.414,00 |
15.01.2024 | 14,45 | 14,50 | 14,11 | 14,19 | -1,44% | 16.882,00 |
12.01.2024 | 14,49 | 14,61 | 14,22 | 14,40 | -0,19% | 12.175,00 |
11.01.2024 | 14,57 | 14,86 | 14,38 | 14,43 | -0,64% | 7.589,00 |
10.01.2024 | 14,60 | 14,65 | 14,41 | 14,52 | -0,22% | 1.894,00 |
09.01.2024 | 14,41 | 14,59 | 14,33 | 14,55 | 1,13% | 3.370,00 |
08.01.2024 | 14,27 | 14,44 | 13,79 | 14,39 | 0,60% | 23.430,00 |
05.01.2024 | 14,12 | 14,38 | 13,95 | 14,30 | 0,88% | 34.650,00 |
04.01.2024 | 14,21 | 14,44 | 13,90 | 14,18 | -0,18% | 4.719,00 |
03.01.2024 | 14,66 | 14,76 | 14,18 | 14,20 | -3,94% | 21.182,00 |
02.01.2024 | 15,56 | 15,66 | 14,63 | 14,79 | -4,52% | 11.905,00 |
29.12.2023 | 15,35 | 15,54 | 15,33 | 15,49 | 0,81% | 4.512,00 |
28.12.2023 | 15,36 | 15,44 | 15,25 | 15,36 | 0,01% | - |
27.12.2023 | 15,14 | 15,43 | 15,11 | 15,36 | 1,07% | 5.779,00 |
22.12.2023 | 15,08 | 15,21 | 14,96 | 15,20 | 0,16% | 3.800,00 |
21.12.2023 | 15,01 | 15,32 | 14,91 | 15,17 | 0,94% | 30.900,00 |
20.12.2023 | 14,65 | 15,12 | 14,65 | 15,03 | 2,25% | 12.410,00 |
19.12.2023 | 14,51 | 14,91 | 14,43 | 14,70 | 1,68% | 4.630,00 |
18.12.2023 | 14,75 | 14,94 | 14,45 | 14,46 | -1,97% | 11.906,00 |
15.12.2023 | 14,30 | 14,99 | 14,28 | 14,75 | 3,40% | 13.096,00 |
14.12.2023 | 13,83 | 14,79 | 13,81 | 14,26 | 3,56% | 39.627,00 |
13.12.2023 | 13,25 | 13,81 | 13,21 | 13,77 | 3,71% | 25.659,00 |
12.12.2023 | 13,45 | 13,45 | 13,07 | 13,28 | -0,96% | 26.658,00 |
11.12.2023 | 14,05 | 14,15 | 13,36 | 13,41 | -8,72% | 25.320,00 |
08.12.2023 | 14,42 | 14,79 | 14,38 | 14,69 | 1,79% | 12.275,00 |
07.12.2023 | 14,34 | 14,49 | 14,08 | 14,43 | 0,61% | 9.000,00 |
06.12.2023 | 14,05 | 14,42 | 14,04 | 14,34 | 1,58% | 14.736,00 |
05.12.2023 | 13,76 | 14,21 | 13,65 | 14,12 | 2,43% | 5.504,00 |
04.12.2023 | 13,85 | 14,02 | 13,65 | 13,79 | -0,27% | 22.540,00 |