81,930$
1,06%
Echtzeit-Aktienkurs Enova International
Bid:
Ask:
Aktienkurse zur Enova International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 81,20 | 82,29 | 78,54 | 81,91 | 1,04% | 484.587,00 |
| 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 |
| 24.05.2024 | 59,45 | 59,99 | 59,34 | 59,90 | 1,56% | 155.439,00 |
| 23.05.2024 | 59,87 | 59,87 | 58,44 | 58,98 | -1,93% | 152.621,00 |
| 22.05.2024 | 60,77 | 61,17 | 59,84 | 60,14 | -1,59% | 215.900,00 |
| 21.05.2024 | 60,80 | 61,31 | 60,67 | 61,11 | 0,20% | 194.194,00 |
| 20.05.2024 | 61,89 | 62,42 | 60,78 | 60,99 | -1,88% | 158.783,00 |
| 17.05.2024 | 61,47 | 62,33 | 60,99 | 62,16 | 1,49% | 244.443,00 |
| 16.05.2024 | 61,27 | 61,56 | 60,48 | 61,25 | -0,34% | 156.029,00 |
| 15.05.2024 | 63,02 | 63,02 | 61,36 | 61,46 | -1,68% | 209.805,00 |
| 14.05.2024 | 63,31 | 63,90 | 62,44 | 62,51 | -0,60% | 202.110,00 |
| 13.05.2024 | 63,50 | 63,78 | 62,75 | 62,89 | -0,49% | 146.824,00 |
| 10.05.2024 | 62,94 | 63,30 | 62,37 | 63,20 | 0,54% | 121.938,00 |
| 09.05.2024 | 61,77 | 63,29 | 61,47 | 62,86 | 2,26% | 366.823,00 |
| 08.05.2024 | 62,16 | 62,48 | 61,15 | 61,47 | -1,81% | 165.437,00 |
| 07.05.2024 | 62,88 | 63,46 | 62,47 | 62,60 | -0,21% | 154.093,00 |
| 06.05.2024 | 62,58 | 63,17 | 62,48 | 62,73 | 1,16% | 157.277,00 |
| 03.05.2024 | 62,12 | 62,51 | 61,53 | 62,01 | 0,62% | 233.748,00 |
| 02.05.2024 | 61,68 | 61,83 | 60,91 | 61,63 | 0,95% | 243.661,00 |
| 01.05.2024 | 60,88 | 62,04 | 60,54 | 61,05 | 0,86% | 259.958,00 |
| 30.04.2024 | 61,42 | 62,41 | 60,52 | 60,53 | -1,94% | 236.299,00 |
| 29.04.2024 | 63,33 | 63,75 | 61,22 | 61,73 | -2,37% | 276.073,00 |
| 26.04.2024 | 62,28 | 63,30 | 62,28 | 63,23 | 1,25% | 279.865,00 |
| 25.04.2024 | 62,27 | 63,28 | 61,27 | 62,45 | -1,72% | 337.511,00 |
| 24.04.2024 | 65,00 | 65,00 | 62,42 | 63,54 | -1,21% | 348.149,00 |
| 23.04.2024 | 61,20 | 64,86 | 60,43 | 64,32 | 5,05% | 403.222,00 |
| 22.04.2024 | 61,24 | 61,60 | 60,80 | 61,23 | 0,86% | 227.819,00 |
| 19.04.2024 | 59,51 | 61,07 | 59,51 | 60,71 | 1,88% | 220.792,00 |
| 18.04.2024 | 59,12 | 60,43 | 59,12 | 59,59 | 1,02% | 213.921,00 |
| 17.04.2024 | 59,16 | 59,88 | 58,93 | 58,99 | 0,65% | 215.725,00 |
| 16.04.2024 | 58,68 | 58,83 | 57,55 | 58,61 | -0,91% | 179.475,00 |
| 15.04.2024 | 59,57 | 60,49 | 58,26 | 59,15 | -0,37% | 190.414,00 |
| 12.04.2024 | 60,67 | 60,83 | 58,34 | 59,37 | -3,13% | 236.458,00 |
| 11.04.2024 | 61,88 | 61,94 | 60,69 | 61,29 | -0,08% | 188.617,00 |
| 10.04.2024 | 61,57 | 62,46 | 60,90 | 61,34 | -2,70% | 255.872,00 |
| 09.04.2024 | 63,63 | 63,85 | 62,66 | 63,04 | 0,05% | 118.982,00 |
| 08.04.2024 | 63,53 | 63,91 | 62,97 | 63,01 | 0,27% | 123.264,00 |
| 05.04.2024 | 61,77 | 63,28 | 61,77 | 62,84 | 1,34% | 185.762,00 |
| 04.04.2024 | 63,68 | 63,68 | 62,00 | 62,01 | -1,31% | 174.963,00 |
| 03.04.2024 | 61,45 | 63,40 | 61,44 | 62,83 | 1,86% | 280.929,00 |
| 02.04.2024 | 61,05 | 61,89 | 60,54 | 61,68 | -0,15% | 236.595,00 |
| 01.04.2024 | 63,20 | 63,20 | 61,56 | 61,77 | -1,69% | 138.211,00 |
| 28.03.2024 | 62,50 | 63,42 | 62,46 | 62,83 | 1,03% | 236.179,00 |
| 27.03.2024 | 61,83 | 62,46 | 61,64 | 62,19 | 1,65% | 193.090,00 |
| 26.03.2024 | 61,05 | 61,77 | 60,75 | 61,18 | 0,86% | 209.346,00 |
| 25.03.2024 | 61,28 | 61,87 | 60,65 | 60,66 | -0,57% | 130.795,00 |
| 22.03.2024 | 63,12 | 63,12 | 61,00 | 61,01 | -3,17% | 147.368,00 |
| 21.03.2024 | 62,90 | 63,43 | 62,70 | 63,01 | 1,17% | 209.699,00 |
| 20.03.2024 | 61,32 | 63,28 | 61,32 | 62,28 | 1,30% | 270.916,00 |
| 19.03.2024 | 59,37 | 61,80 | 59,37 | 61,48 | 3,12% | 244.388,00 |
| 18.03.2024 | 59,95 | 60,45 | 59,35 | 59,62 | -0,22% | 174.900,00 |
| 15.03.2024 | 60,02 | 61,44 | 58,91 | 59,75 | -0,99% | 727.792,00 |
| 14.03.2024 | 62,01 | 62,07 | 59,78 | 60,35 | -3,13% | 274.275,00 |
| 13.03.2024 | 62,45 | 63,04 | 61,92 | 62,30 | -0,43% | 175.467,00 |
| 12.03.2024 | 61,61 | 63,09 | 61,28 | 62,57 | 1,33% | 196.100,00 |
| 11.03.2024 | 62,97 | 63,11 | 61,66 | 61,75 | -2,77% | 168.796,00 |
| 08.03.2024 | 63,63 | 64,51 | 63,17 | 63,51 | 0,67% | 206.471,00 |
| 07.03.2024 | 63,17 | 63,86 | 62,94 | 63,09 | 0,65% | 229.754,00 |
| 06.03.2024 | 63,77 | 63,77 | 62,48 | 62,68 | -1,07% | 282.676,00 |
| 05.03.2024 | 62,28 | 63,55 | 62,28 | 63,36 | 1,04% | 252.576,00 |