24,900€
-7,43%
Echtzeit-Aktienkurs Endava plc
Bid:
Ask:
Aktienkurse zur Endava plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,90 | 27,60 | 24,50 | 24,90 | -7,43% | 1,00 |
| 20.02.2025 | 29,30 | 32,00 | 26,30 | 26,90 | -8,81% | - |
| 19.02.2025 | 31,60 | 31,70 | 29,10 | 29,50 | -6,35% | - |
| 18.02.2025 | 32,70 | 33,10 | 31,10 | 31,50 | -3,67% | - |
| 17.02.2025 | 32,70 | 32,70 | 32,60 | 32,70 | 0,62% | - |
| 14.02.2025 | 33,00 | 33,10 | 32,30 | 32,50 | -1,22% | - |
| 13.02.2025 | 32,50 | 33,30 | 32,30 | 32,90 | 1,86% | - |
| 12.02.2025 | 32,70 | 32,80 | 32,00 | 32,30 | -0,92% | - |
| 11.02.2025 | 32,30 | 32,80 | 32,00 | 32,60 | 1,24% | - |
| 10.02.2025 | 32,40 | 33,50 | 32,20 | 32,20 | -0,92% | 60,00 |
| 07.02.2025 | 32,50 | 33,70 | 32,00 | 32,50 | 0,62% | - |
| 06.02.2025 | 31,30 | 32,30 | 31,30 | 32,30 | 3,19% | - |
| 05.02.2025 | 31,30 | 31,50 | 30,60 | 31,30 | 0,64% | - |
| 04.02.2025 | 31,10 | 32,10 | 31,00 | 31,10 | 0,00% | - |
| 03.02.2025 | 31,30 | 31,50 | 30,30 | 31,10 | -0,64% | - |
| 31.01.2025 | 31,30 | 31,70 | 30,90 | 31,30 | 0,00% | - |
| 30.01.2025 | 31,50 | 32,30 | 31,10 | 31,30 | -0,63% | - |
| 29.01.2025 | 31,10 | 31,60 | 30,70 | 31,50 | 1,29% | - |
| 28.01.2025 | 31,00 | 32,10 | 31,00 | 31,10 | 0,65% | - |
| 27.01.2025 | 30,70 | 31,20 | 29,70 | 30,90 | 0,65% | - |
| 24.01.2025 | 30,70 | 31,20 | 30,00 | 30,70 | 0,00% | - |
| 23.01.2025 | 30,30 | 30,70 | 29,70 | 30,70 | 1,32% | 85,00 |
| 22.01.2025 | 30,10 | 30,40 | 29,70 | 30,30 | 0,66% | - |
| 21.01.2025 | 30,50 | 30,70 | 29,40 | 30,10 | -1,31% | - |
| 20.01.2025 | 30,70 | 30,80 | 30,30 | 30,50 | -1,29% | - |
| 17.01.2025 | 30,50 | 31,10 | 30,40 | 30,90 | 1,31% | - |
| 16.01.2025 | 30,70 | 31,10 | 30,30 | 30,50 | -0,65% | - |
| 15.01.2025 | 30,10 | 30,90 | 30,00 | 30,70 | 1,99% | - |
| 14.01.2025 | 30,30 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 13.01.2025 | 30,50 | 30,60 | 29,90 | 30,50 | 0,00% | - |
| 10.01.2025 | 30,30 | 31,00 | 30,10 | 30,50 | 0,66% | - |
| 09.01.2025 | 30,70 | 30,70 | 30,20 | 30,30 | 0,00% | - |
| 08.01.2025 | 30,70 | 30,90 | 29,70 | 30,30 | -0,98% | - |
| 07.01.2025 | 30,90 | 32,20 | 30,40 | 30,60 | -1,92% | - |
| 06.01.2025 | 30,30 | 31,50 | 29,90 | 31,20 | 2,97% | 80,00 |
| 03.01.2025 | 29,60 | 30,70 | 29,60 | 30,30 | 2,02% | - |
| 02.01.2025 | 29,30 | 30,20 | 29,30 | 29,70 | 2,77% | 32,00 |
| 30.12.2024 | 28,90 | 29,30 | 28,90 | 28,90 | 0,00% | 40,00 |
| 27.12.2024 | 29,30 | 29,50 | 28,90 | 28,90 | -2,69% | - |
| 23.12.2024 | 29,10 | 29,80 | 29,00 | 29,70 | 2,06% | - |
| 20.12.2024 | 29,90 | 30,00 | 29,10 | 29,10 | -2,02% | - |
| 19.12.2024 | 28,70 | 30,90 | 28,50 | 29,70 | 3,48% | 125,00 |
| 18.12.2024 | 29,30 | 29,90 | 28,70 | 28,70 | -2,71% | - |
| 17.12.2024 | 28,70 | 29,70 | 28,40 | 29,50 | 2,79% | 250,00 |
| 16.12.2024 | 28,50 | 29,00 | 28,20 | 28,70 | 0,70% | - |
| 13.12.2024 | 29,10 | 29,50 | 28,40 | 28,50 | -1,38% | - |
| 12.12.2024 | 29,10 | 29,70 | 28,30 | 28,90 | -1,37% | - |
| 11.12.2024 | 28,30 | 29,70 | 28,30 | 29,30 | 3,53% | - |
| 10.12.2024 | 28,30 | 28,90 | 28,10 | 28,30 | 0,00% | - |
| 09.12.2024 | 28,30 | 29,10 | 28,10 | 28,30 | -0,35% | - |
| 06.12.2024 | 26,90 | 28,50 | 26,30 | 28,40 | 5,58% | - |
| 05.12.2024 | 27,10 | 27,10 | 26,40 | 26,90 | -0,74% | - |
| 04.12.2024 | 27,10 | 27,90 | 26,90 | 27,10 | 0,00% | - |
| 03.12.2024 | 26,90 | 27,30 | 26,30 | 27,10 | 0,74% | 4,00 |
| 02.12.2024 | 26,70 | 27,40 | 26,30 | 26,90 | 0,75% | - |
| 29.11.2024 | 27,10 | 27,60 | 26,30 | 26,70 | -1,48% | - |
| 28.11.2024 | 27,10 | 27,20 | 26,90 | 27,10 | 0,37% | - |
| 27.11.2024 | 27,50 | 27,80 | 26,80 | 27,00 | -1,82% | 60,00 |
| 26.11.2024 | 27,70 | 27,90 | 27,00 | 27,50 | 0,00% | - |
| 25.11.2024 | 27,50 | 28,20 | 26,90 | 27,50 | 0,00% | - |
| 22.11.2024 | 27,20 | 28,00 | 26,90 | 27,50 | 1,10% | - |
| 21.11.2024 | 25,30 | 27,90 | 25,10 | 27,20 | 7,51% | - |
| 20.11.2024 | 24,70 | 25,80 | 24,10 | 25,30 | 2,43% | - |
| 19.11.2024 | 24,90 | 25,00 | 24,10 | 24,70 | -0,80% | 44,00 |
| 18.11.2024 | 25,50 | 26,00 | 24,70 | 24,90 | -2,35% | 12,00 |
| 15.11.2024 | 26,90 | 27,50 | 25,20 | 25,50 | -5,20% | - |
| 14.11.2024 | 27,90 | 28,10 | 26,60 | 26,90 | -3,58% | - |
| 13.11.2024 | 27,70 | 29,00 | 27,10 | 27,90 | 0,72% | - |
| 12.11.2024 | 26,70 | 31,60 | 26,00 | 27,70 | 3,75% | 60,00 |
| 11.11.2024 | 24,70 | 26,90 | 24,50 | 26,70 | 8,98% | - |
| 08.11.2024 | 24,10 | 24,60 | 23,80 | 24,50 | 1,66% | - |
| 07.11.2024 | 22,90 | 24,30 | 22,40 | 24,10 | 5,24% | - |
| 06.11.2024 | 22,10 | 23,30 | 21,60 | 22,90 | 5,53% | - |
| 05.11.2024 | 22,10 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 04.11.2024 | 22,00 | 22,30 | 21,40 | 21,80 | -0,46% | - |
| 01.11.2024 | 21,60 | 22,90 | 21,60 | 21,90 | 0,00% | 550,00 |
| 31.10.2024 | 22,80 | 23,10 | 21,50 | 21,90 | -3,95% | - |
| 30.10.2024 | 23,70 | 24,10 | 22,70 | 22,80 | -3,80% | - |
| 29.10.2024 | 22,70 | 23,70 | 22,70 | 23,70 | 4,41% | 82,00 |
| 28.10.2024 | 23,00 | 23,20 | 22,50 | 22,70 | -1,30% | - |
| 25.10.2024 | 23,10 | 23,50 | 22,70 | 23,00 | -0,43% | - |
| 24.10.2024 | 23,50 | 24,60 | 22,70 | 23,10 | -1,28% | - |
| 23.10.2024 | 23,90 | 24,80 | 22,70 | 23,40 | -2,09% | - |
| 22.10.2024 | 24,30 | 24,50 | 23,30 | 23,90 | -1,65% | - |
| 21.10.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 18.10.2024 | 24,50 | 25,00 | 24,20 | 24,50 | 0,82% | - |
| 17.10.2024 | 24,30 | 25,10 | 24,20 | 24,30 | 0,83% | - |
| 16.10.2024 | 24,10 | 25,30 | 23,90 | 24,10 | 0,00% | - |
| 15.10.2024 | 24,10 | 24,60 | 23,50 | 24,10 | 0,42% | - |
| 14.10.2024 | 22,70 | 24,10 | 22,40 | 24,00 | 6,67% | - |
| 11.10.2024 | 21,70 | 22,70 | 21,70 | 22,50 | 3,69% | - |
| 10.10.2024 | 21,60 | 22,00 | 21,30 | 21,70 | 0,00% | - |
| 09.10.2024 | 22,30 | 22,70 | 21,50 | 21,70 | -3,56% | - |
| 08.10.2024 | 22,00 | 22,70 | 21,90 | 22,50 | 1,81% | - |
| 07.10.2024 | 22,90 | 23,40 | 21,90 | 22,10 | -4,33% | - |
| 04.10.2024 | 22,60 | 23,70 | 22,50 | 23,10 | 2,21% | - |
| 03.10.2024 | 22,90 | 23,20 | 22,50 | 22,60 | -1,31% | - |
| 02.10.2024 | 22,90 | 23,10 | 22,30 | 22,90 | 0,00% | - |
| 01.10.2024 | 22,90 | 23,30 | 22,90 | 22,90 | 0,00% | - |
| 30.09.2024 | 23,50 | 23,80 | 22,50 | 22,90 | -2,55% | - |