97,690$
-0,73%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 97,99 | 98,43 | 96,63 | 97,88 | -0,54% | 243.346,00 |
| 24.04.2025 | 94,77 | 98,61 | 94,34 | 98,41 | 3,91% | 243.044,00 |
| 23.04.2025 | 96,00 | 98,03 | 94,29 | 94,71 | 2,51% | 197.904,00 |
| 22.04.2025 | 91,60 | 92,87 | 89,64 | 92,39 | 3,76% | 210.407,00 |
| 21.04.2025 | 90,74 | 91,60 | 88,11 | 89,04 | -2,48% | 205.092,00 |
| 17.04.2025 | 91,35 | 92,86 | 91,14 | 91,30 | 0,26% | 142.415,00 |
| 16.04.2025 | 92,09 | 92,80 | 89,93 | 91,06 | -1,18% | 249.567,00 |
| 15.04.2025 | 91,06 | 93,52 | 90,15 | 92,15 | 1,58% | 226.693,00 |
| 14.04.2025 | 90,72 | 91,82 | 88,84 | 90,72 | 1,81% | 276.594,00 |
| 11.04.2025 | 89,99 | 89,99 | 86,10 | 89,11 | -1,77% | 580.317,00 |
| 10.04.2025 | 93,26 | 93,45 | 86,95 | 90,72 | -5,74% | 332.272,00 |
| 09.04.2025 | 85,93 | 97,50 | 84,89 | 96,24 | 11,66% | 524.745,00 |
| 08.04.2025 | 92,01 | 93,34 | 84,71 | 86,19 | -1,11% | 428.000,00 |
| 07.04.2025 | 80,92 | 90,85 | 79,41 | 87,16 | 1,46% | 479.007,00 |
| 04.04.2025 | 86,37 | 88,50 | 83,50 | 85,91 | -6,78% | 453.406,00 |
| 03.04.2025 | 96,48 | 96,73 | 91,13 | 92,16 | -11,10% | 335.487,00 |
| 02.04.2025 | 98,30 | 104,03 | 98,30 | 103,67 | 3,75% | 235.556,00 |
| 01.04.2025 | 98,02 | 100,96 | 97,31 | 99,92 | 3,48% | 226.330,00 |
| 31.03.2025 | 94,65 | 96,87 | 93,57 | 96,56 | 0,47% | 225.232,00 |
| 28.03.2025 | 98,57 | 99,37 | 94,49 | 96,11 | -3,19% | 136.777,00 |
| 27.03.2025 | 99,21 | 100,75 | 98,01 | 99,28 | -1,11% | 129.189,00 |
| 26.03.2025 | 102,35 | 103,11 | 99,53 | 100,39 | -1,69% | 119.743,00 |
| 25.03.2025 | 101,72 | 102,87 | 100,94 | 102,12 | 0,18% | 156.399,00 |
| 24.03.2025 | 99,80 | 102,18 | 99,58 | 101,94 | 4,63% | 251.563,00 |
| 21.03.2025 | 96,20 | 97,98 | 95,51 | 97,43 | 0,04% | 430.747,00 |
| 20.03.2025 | 96,26 | 98,53 | 95,90 | 97,39 | 1,15% | 182.318,00 |
| 19.03.2025 | 92,85 | 97,05 | 92,01 | 96,28 | 3,39% | 183.224,00 |
| 18.03.2025 | 93,36 | 93,51 | 91,82 | 93,12 | -0,05% | 171.801,00 |
| 17.03.2025 | 92,55 | 94,32 | 92,00 | 93,17 | 0,59% | 255.114,00 |
| 14.03.2025 | 88,51 | 92,65 | 88,10 | 92,62 | 6,23% | 381.964,00 |
| 13.03.2025 | 90,03 | 90,43 | 86,49 | 87,19 | -3,00% | 203.529,00 |
| 12.03.2025 | 89,96 | 91,16 | 88,13 | 89,89 | 1,32% | 292.039,00 |
| 11.03.2025 | 87,45 | 90,48 | 86,81 | 88,72 | 1,77% | 275.986,00 |
| 10.03.2025 | 89,06 | 89,65 | 86,12 | 87,18 | -4,73% | 456.926,00 |
| 07.03.2025 | 93,12 | 93,51 | 87,39 | 91,51 | -1,90% | 344.568,00 |
| 06.03.2025 | 95,00 | 96,06 | 92,29 | 93,28 | -3,25% | 275.937,00 |
| 05.03.2025 | 96,16 | 96,87 | 94,20 | 96,41 | 1,14% | 182.428,00 |
| 04.03.2025 | 97,68 | 98,00 | 93,51 | 95,32 | -4,73% | 356.203,00 |
| 03.03.2025 | 102,89 | 104,37 | 99,14 | 100,05 | -3,18% | 174.683,00 |
| 28.02.2025 | 102,00 | 103,36 | 101,42 | 103,34 | 1,45% | 171.514,00 |
| 27.02.2025 | 102,77 | 103,34 | 100,94 | 101,86 | -0,59% | 174.656,00 |
| 26.02.2025 | 102,99 | 104,68 | 101,64 | 102,46 | 0,73% | 166.978,00 |
| 25.02.2025 | 102,10 | 103,26 | 100,64 | 101,72 | -0,18% | 273.927,00 |
| 24.02.2025 | 103,25 | 104,26 | 100,39 | 101,90 | -0,83% | 293.352,00 |
| 21.02.2025 | 106,70 | 106,70 | 102,52 | 102,75 | -2,77% | 309.760,00 |
| 20.02.2025 | 108,68 | 109,18 | 104,13 | 105,68 | -3,15% | 385.044,00 |
| 19.02.2025 | 108,10 | 109,61 | 107,52 | 109,12 | -0,58% | 246.853,00 |
| 18.02.2025 | 111,50 | 111,85 | 108,17 | 109,76 | -0,95% | 223.699,00 |
| 14.02.2025 | 111,15 | 112,66 | 110,59 | 110,81 | 0,02% | 156.523,00 |
| 13.02.2025 | 111,73 | 112,20 | 109,08 | 110,79 | -0,31% | 190.673,00 |
| 12.02.2025 | 113,29 | 113,66 | 109,70 | 111,13 | -2,98% | 226.309,00 |
| 11.02.2025 | 112,61 | 114,91 | 112,20 | 114,54 | 0,70% | 303.295,00 |
| 10.02.2025 | 115,92 | 115,92 | 112,76 | 113,74 | -0,98% | 258.283,00 |
| 07.02.2025 | 116,50 | 117,49 | 114,40 | 114,86 | -1,40% | 259.632,00 |
| 06.02.2025 | 115,91 | 117,56 | 115,09 | 116,49 | 1,53% | 283.656,00 |
| 05.02.2025 | 117,39 | 117,39 | 113,00 | 114,74 | 1,59% | 416.423,00 |
| 04.02.2025 | 111,19 | 114,07 | 110,49 | 112,94 | 1,89% | 315.135,00 |
| 03.02.2025 | 109,62 | 111,78 | 108,32 | 110,84 | -1,32% | 312.740,00 |
| 31.01.2025 | 114,09 | 114,34 | 109,07 | 112,32 | -1,21% | 276.739,00 |
| 30.01.2025 | 113,46 | 115,07 | 112,87 | 113,70 | 1,46% | 154.939,00 |
| 29.01.2025 | 111,96 | 114,86 | 110,95 | 112,06 | -0,57% | 231.176,00 |
| 28.01.2025 | 109,41 | 113,29 | 109,41 | 112,70 | 2,68% | 238.024,00 |
| 27.01.2025 | 110,17 | 111,45 | 108,62 | 109,76 | -1,69% | 185.861,00 |
| 24.01.2025 | 110,67 | 111,77 | 110,38 | 111,65 | 0,36% | 145.126,00 |
| 23.01.2025 | 111,37 | 113,08 | 110,66 | 111,25 | 0,09% | 228.758,00 |
| 22.01.2025 | 109,30 | 111,32 | 108,77 | 111,15 | 1,73% | 234.318,00 |
| 21.01.2025 | 109,23 | 110,62 | 107,77 | 109,26 | 1,52% | 200.652,00 |
| 17.01.2025 | 107,24 | 108,20 | 105,99 | 107,62 | 1,17% | 139.607,00 |
| 16.01.2025 | 105,58 | 106,77 | 104,95 | 106,38 | 0,66% | 224.513,00 |
| 15.01.2025 | 104,99 | 105,82 | 103,48 | 105,68 | 4,13% | 195.652,00 |
| 14.01.2025 | 98,96 | 101,53 | 98,66 | 101,49 | 3,54% | 192.516,00 |
| 13.01.2025 | 93,99 | 98,03 | 93,99 | 98,02 | 3,14% | 233.156,00 |
| 10.01.2025 | 96,60 | 96,60 | 94,20 | 95,04 | -3,21% | 160.720,00 |
| 08.01.2025 | 98,09 | 98,52 | 96,82 | 98,19 | -0,65% | 137.917,00 |
| 07.01.2025 | 99,76 | 99,86 | 96,37 | 98,83 | -0,10% | 200.017,00 |
| 06.01.2025 | 100,29 | 100,54 | 98,48 | 98,93 | -0,61% | 158.335,00 |
| 03.01.2025 | 96,89 | 99,70 | 96,29 | 99,54 | 3,54% | 164.434,00 |
| 02.01.2025 | 96,87 | 96,91 | 94,85 | 96,14 | 0,27% | 210.573,00 |
| 31.12.2024 | 97,50 | 98,38 | 95,52 | 95,88 | -1,09% | 224.564,00 |
| 30.12.2024 | 96,12 | 98,16 | 96,12 | 96,94 | -0,96% | 239.323,00 |
| 27.12.2024 | 98,80 | 99,71 | 97,01 | 97,88 | -1,74% | 146.388,00 |
| 26.12.2024 | 98,15 | 99,65 | 97,90 | 99,61 | 0,98% | 171.152,00 |
| 24.12.2024 | 96,00 | 99,00 | 96,00 | 98,64 | 2,41% | 95.585,00 |
| 23.12.2024 | 95,94 | 97,29 | 95,29 | 96,32 | -0,16% | 239.464,00 |
| 20.12.2024 | 93,87 | 97,67 | 93,87 | 96,47 | 1,56% | 1.079.607,00 |
| 19.12.2024 | 96,46 | 97,46 | 94,57 | 94,99 | 0,69% | 234.635,00 |
| 18.12.2024 | 99,89 | 100,53 | 93,61 | 94,34 | -4,74% | 279.378,00 |
| 17.12.2024 | 100,62 | 101,27 | 97,97 | 99,03 | -2,49% | 372.136,00 |
| 16.12.2024 | 100,69 | 101,74 | 99,21 | 101,56 | 0,61% | 204.595,00 |
| 13.12.2024 | 103,21 | 104,24 | 100,39 | 100,94 | -2,17% | 225.165,00 |
| 12.12.2024 | 104,54 | 105,29 | 102,94 | 103,18 | -1,20% | 185.058,00 |
| 11.12.2024 | 102,27 | 104,69 | 102,17 | 104,43 | 2,22% | 153.105,00 |
| 10.12.2024 | 101,95 | 103,50 | 101,57 | 102,16 | 0,21% | 149.647,00 |
| 09.12.2024 | 105,64 | 106,03 | 101,61 | 101,95 | -3,56% | 193.261,00 |
| 06.12.2024 | 106,07 | 107,33 | 104,35 | 105,71 | -0,15% | 131.628,00 |
| 05.12.2024 | 106,30 | 107,13 | 105,82 | 105,87 | -0,19% | 125.857,00 |
| 04.12.2024 | 105,71 | 107,25 | 105,36 | 106,07 | 0,40% | 170.520,00 |
| 03.12.2024 | 105,99 | 107,01 | 103,27 | 105,65 | -0,36% | 151.259,00 |
| 02.12.2024 | 105,89 | 106,51 | 104,63 | 106,03 | 0,49% | 158.409,00 |
| 29.11.2024 | 106,96 | 107,05 | 105,19 | 105,51 | -0,03% | 100.793,00 |