87,970$
-1,15%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 89,04 | 89,08 | 87,55 | 87,86 | -1,27% | 117.391,00 |
| 16.10.2024 | 87,75 | 89,36 | 87,42 | 88,99 | 3,02% | 175.104,00 |
| 15.10.2024 | 86,00 | 88,21 | 85,43 | 86,38 | 0,70% | 191.602,00 |
| 14.10.2024 | 86,60 | 86,60 | 85,44 | 85,78 | -0,23% | 148.370,00 |
| 11.10.2024 | 84,34 | 87,18 | 84,32 | 85,98 | 2,25% | 162.329,00 |
| 10.10.2024 | 83,10 | 84,15 | 82,92 | 84,09 | -0,11% | 149.340,00 |
| 09.10.2024 | 83,02 | 84,86 | 82,66 | 84,18 | 1,08% | 99.823,00 |
| 08.10.2024 | 84,56 | 84,56 | 82,91 | 83,28 | -0,18% | 107.982,00 |
| 07.10.2024 | 83,11 | 83,93 | 82,44 | 83,43 | -0,37% | 120.071,00 |
| 04.10.2024 | 83,53 | 83,75 | 81,78 | 83,74 | 2,77% | 121.083,00 |
| 03.10.2024 | 80,01 | 81,82 | 79,55 | 81,48 | 1,23% | 97.567,00 |
| 02.10.2024 | 81,73 | 82,82 | 80,18 | 80,49 | -1,65% | 127.469,00 |
| 01.10.2024 | 83,47 | 83,47 | 81,43 | 81,84 | -2,33% | 134.937,00 |
| 30.09.2024 | 82,18 | 84,47 | 82,18 | 83,79 | 1,47% | 180.917,00 |
| 27.09.2024 | 82,72 | 83,84 | 81,79 | 82,58 | 1,00% | 188.971,00 |
| 26.09.2024 | 81,53 | 82,45 | 80,62 | 81,76 | 1,51% | 159.477,00 |
| 25.09.2024 | 81,10 | 81,10 | 79,67 | 80,54 | -0,41% | 169.454,00 |
| 24.09.2024 | 83,40 | 83,56 | 80,42 | 80,87 | -3,67% | 156.224,00 |
| 23.09.2024 | 85,20 | 85,72 | 83,81 | 83,95 | -1,15% | 93.650,00 |
| 20.09.2024 | 85,11 | 85,91 | 84,38 | 84,93 | -0,63% | 694.888,00 |
| 19.09.2024 | 85,39 | 85,51 | 83,83 | 85,47 | 3,13% | 157.509,00 |
| 18.09.2024 | 82,41 | 85,49 | 81,16 | 82,88 | 0,46% | 139.432,00 |
| 17.09.2024 | 81,76 | 83,99 | 81,33 | 82,50 | 2,46% | 182.711,00 |
| 16.09.2024 | 79,62 | 80,65 | 78,79 | 80,52 | 1,51% | 174.601,00 |
| 13.09.2024 | 78,75 | 79,80 | 78,46 | 79,32 | 2,55% | 127.751,00 |
| 12.09.2024 | 76,01 | 78,10 | 75,65 | 77,35 | 2,95% | 184.189,00 |
| 11.09.2024 | 73,82 | 76,13 | 73,21 | 75,13 | 0,87% | 176.862,00 |
| 10.09.2024 | 77,14 | 77,14 | 72,87 | 74,48 | -2,95% | 315.317,00 |
| 09.09.2024 | 77,65 | 77,94 | 75,33 | 76,74 | -0,70% | 175.193,00 |
| 06.09.2024 | 80,84 | 81,34 | 77,28 | 77,28 | -4,40% | 189.904,00 |
| 05.09.2024 | 81,60 | 82,31 | 80,43 | 80,84 | -0,85% | 103.492,00 |
| 04.09.2024 | 82,15 | 82,97 | 81,24 | 81,53 | -1,04% | 147.307,00 |
| 03.09.2024 | 84,96 | 85,38 | 81,96 | 82,39 | -3,90% | 171.411,00 |
| 30.08.2024 | 84,53 | 85,74 | 84,35 | 85,73 | 1,52% | 128.035,00 |
| 29.08.2024 | 83,00 | 84,79 | 82,31 | 84,45 | 1,99% | 213.220,00 |
| 28.08.2024 | 82,23 | 83,82 | 82,18 | 82,80 | 0,22% | 168.646,00 |
| 27.08.2024 | 82,97 | 83,32 | 82,30 | 82,62 | -0,97% | 94.123,00 |
| 26.08.2024 | 84,69 | 85,99 | 83,36 | 83,43 | -2,86% | 203.208,00 |
| 23.08.2024 | 82,92 | 86,01 | 82,53 | 85,89 | 4,16% | 178.265,00 |
| 22.08.2024 | 82,55 | 82,90 | 81,80 | 82,46 | 0,33% | 85.674,00 |
| 21.08.2024 | 81,89 | 82,47 | 80,65 | 82,19 | 0,75% | 126.100,00 |
| 20.08.2024 | 83,00 | 83,19 | 81,16 | 81,58 | -2,32% | 173.364,00 |
| 19.08.2024 | 82,84 | 83,76 | 82,27 | 83,52 | 1,02% | 119.453,00 |
| 16.08.2024 | 81,94 | 83,08 | 81,81 | 82,68 | 0,38% | 168.472,00 |
| 15.08.2024 | 82,26 | 82,99 | 80,83 | 82,37 | 2,59% | 202.277,00 |
| 14.08.2024 | 80,64 | 80,64 | 79,13 | 80,29 | 0,49% | 135.985,00 |
| 13.08.2024 | 78,50 | 80,61 | 77,36 | 79,90 | 4,46% | 196.993,00 |
| 12.08.2024 | 77,41 | 77,57 | 75,56 | 76,49 | -0,04% | 203.209,00 |
| 09.08.2024 | 76,64 | 76,88 | 75,89 | 76,52 | -0,43% | 236.746,00 |
| 08.08.2024 | 76,69 | 77,35 | 75,98 | 76,85 | 1,67% | 118.220,00 |
| 07.08.2024 | 77,94 | 78,83 | 75,32 | 75,59 | -1,15% | 169.490,00 |
| 06.08.2024 | 75,01 | 77,32 | 74,52 | 76,47 | 2,10% | 274.414,00 |
| 05.08.2024 | 74,03 | 76,06 | 72,43 | 74,90 | -3,70% | 292.408,00 |
| 02.08.2024 | 81,09 | 81,46 | 77,11 | 77,78 | -7,54% | 403.886,00 |
| 01.08.2024 | 86,45 | 87,05 | 83,28 | 84,12 | -2,72% | 406.150,00 |
| 31.07.2024 | 85,51 | 88,42 | 84,23 | 86,47 | 0,87% | 301.777,00 |
| 30.07.2024 | 83,03 | 87,84 | 83,03 | 85,72 | 4,16% | 451.190,00 |
| 29.07.2024 | 82,00 | 82,88 | 81,41 | 82,30 | 0,48% | 345.085,00 |
| 26.07.2024 | 81,20 | 82,29 | 78,54 | 81,91 | 1,04% | 550.802,00 |
| 25.07.2024 | 78,12 | 81,52 | 77,60 | 81,07 | 4,46% | 328.220,00 |
| 24.07.2024 | 75,36 | 79,06 | 74,49 | 77,61 | 4,08% | 606.466,00 |
| 23.07.2024 | 73,03 | 75,22 | 73,03 | 74,57 | 1,33% | 179.462,00 |
| 22.07.2024 | 72,89 | 73,60 | 71,59 | 73,59 | 1,29% | 168.565,00 |
| 19.07.2024 | 72,25 | 73,11 | 72,14 | 72,65 | 0,58% | 121.797,00 |
| 18.07.2024 | 71,83 | 73,79 | 71,47 | 72,23 | -0,28% | 134.365,00 |
| 17.07.2024 | 71,91 | 73,89 | 71,91 | 72,43 | -0,07% | 204.413,00 |
| 16.07.2024 | 68,99 | 72,56 | 68,99 | 72,48 | 6,12% | 218.324,00 |
| 15.07.2024 | 66,71 | 68,96 | 66,71 | 68,30 | 3,72% | 175.161,00 |
| 12.07.2024 | 65,87 | 66,74 | 65,32 | 65,85 | 0,83% | 252.935,00 |
| 11.07.2024 | 63,53 | 65,72 | 63,07 | 65,31 | 5,12% | 226.126,00 |
| 10.07.2024 | 61,87 | 62,26 | 61,42 | 62,13 | 1,02% | 124.992,00 |
| 09.07.2024 | 61,19 | 62,25 | 60,97 | 61,50 | 0,02% | 118.635,00 |
| 08.07.2024 | 61,78 | 61,90 | 61,28 | 61,49 | 0,54% | 125.128,00 |
| 05.07.2024 | 61,88 | 61,88 | 60,83 | 61,16 | -1,61% | 99.457,00 |
| 03.07.2024 | 62,80 | 63,02 | 62,07 | 62,16 | -0,54% | 72.440,00 |
| 02.07.2024 | 62,16 | 62,94 | 62,01 | 62,50 | 0,73% | 162.121,00 |
| 01.07.2024 | 62,34 | 62,75 | 61,42 | 62,05 | -0,32% | 172.915,00 |
| 28.06.2024 | 60,99 | 62,44 | 60,52 | 62,25 | 3,27% | 335.898,00 |
| 27.06.2024 | 61,04 | 61,04 | 59,88 | 60,28 | -0,86% | 119.213,00 |
| 26.06.2024 | 60,17 | 60,94 | 59,80 | 60,80 | 0,46% | 128.833,00 |
| 25.06.2024 | 61,16 | 61,16 | 60,08 | 60,52 | -1,40% | 139.803,00 |
| 24.06.2024 | 60,81 | 62,12 | 60,81 | 61,38 | 1,57% | 175.300,00 |
| 21.06.2024 | 60,51 | 61,09 | 59,99 | 60,43 | -0,21% | 974.825,00 |
| 20.06.2024 | 59,52 | 60,70 | 59,48 | 60,56 | 1,36% | 137.667,00 |
| 18.06.2024 | 59,70 | 60,13 | 59,29 | 59,75 | -0,18% | 181.457,00 |
| 17.06.2024 | 58,30 | 59,91 | 58,15 | 59,86 | 2,29% | 136.121,00 |
| 14.06.2024 | 58,04 | 58,79 | 57,80 | 58,52 | -0,88% | 198.967,00 |
| 13.06.2024 | 60,03 | 60,37 | 58,29 | 59,04 | -2,06% | 165.880,00 |
| 12.06.2024 | 59,34 | 60,33 | 58,69 | 60,28 | 4,47% | 303.198,00 |
| 11.06.2024 | 58,71 | 58,86 | 57,67 | 57,70 | -2,22% | 245.686,00 |
| 10.06.2024 | 58,34 | 59,20 | 57,46 | 59,01 | -0,29% | 185.455,00 |
| 07.06.2024 | 58,94 | 59,29 | 58,46 | 59,18 | 0,00% | 132.130,00 |
| 06.06.2024 | 59,34 | 59,66 | 59,09 | 59,18 | -0,79% | 120.808,00 |
| 05.06.2024 | 60,37 | 60,37 | 59,27 | 59,65 | -0,53% | 144.028,00 |
| 04.06.2024 | 60,06 | 60,54 | 59,81 | 59,97 | -1,22% | 189.819,00 |
| 03.06.2024 | 61,94 | 62,00 | 60,14 | 60,71 | -1,52% | 222.896,00 |
| 31.05.2024 | 61,09 | 61,81 | 60,97 | 61,65 | 1,20% | 241.567,00 |
| 30.05.2024 | 60,16 | 61,10 | 59,90 | 60,92 | 2,01% | 133.819,00 |
| 29.05.2024 | 59,44 | 60,10 | 59,22 | 59,72 | -1,08% | 148.092,00 |
| 28.05.2024 | 60,28 | 60,78 | 59,82 | 60,37 | 0,78% | 185.181,00 |