Envipco Holding N.V. ENVI
EURONEXT · Niederlande · Produzierendes Gewerbe
€3,55-0,11 (-3,01 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,55 | -3,01 % | €3,68 | €3,68 | €3,52 | 101,85K |
| 2026-09-30 | €3,66 | +1,81 % | €3,60 | €3,69 | €3,57 | 44,63K |
| 2026-09-29 | €3,60 | +2,13 % | €3,54 | €3,60 | €3,49 | 96,04K |
| 2026-09-28 | €3,52 | +3,23 % | €3,42 | €3,56 | €3,33 | 124,45K |
| 2026-09-25 | €3,41 | +3,02 % | €3,28 | €3,41 | €3,25 | 73,06K |
| 2026-09-24 | €3,31 | +0,76 % | €3,29 | €3,42 | €3,25 | 83,70K |
| 2026-09-23 | €3,29 | +7,53 % | €3,16 | €3,37 | €3,13 | 202,22K |
| 2026-09-22 | €3,06 | -1,77 % | €3,10 | €3,10 | €3,04 | 17,53K |
| 2026-09-21 | €3,11 | +1,14 % | €3,00 | €3,16 | €3,00 | 17,90K |
| 2026-09-18 | €3,08 | +0,49 % | €3,06 | €3,08 | €2,98 | 31,28K |
| 2026-09-17 | €3,06 | -1,61 % | €3,11 | €3,11 | €3,03 | 39,33K |
| 2026-09-16 | €3,11 | -4,31 % | €3,20 | €3,20 | €3,04 | 80,27K |
| 2026-09-15 | €3,25 | +3,01 % | €3,18 | €3,29 | €3,08 | 54,53K |
| 2026-09-14 | €3,15 | -2,92 % | €3,28 | €3,28 | €3,11 | 65,87K |
| 2026-09-11 | €3,25 | +2,20 % | €3,32 | €3,34 | €3,19 | 60,66K |
| 2026-09-10 | €3,18 | -4,65 % | €3,30 | €3,30 | €3,17 | 47,53K |
| 2026-09-09 | €3,34 | -0,15 % | €3,34 | €3,39 | €3,27 | 38,71K |
| 2026-09-08 | €3,34 | -4,43 % | €3,35 | €3,35 | €3,21 | 79,63K |
| 2026-09-07 | €3,49 | -7,42 % | €3,74 | €3,74 | €3,32 | 294,64K |
| 2026-09-04 | €3,78 | +2,03 % | €3,72 | €3,79 | €3,72 | 21,62K |
| 2026-09-03 | €3,70 | -0,40 % | €3,80 | €3,80 | €3,69 | 30,96K |
| 2026-09-02 | €3,71 | -0,27 % | €3,72 | €3,79 | €3,71 | 12,06K |
| 2026-09-01 | €3,72 | -1,32 % | €3,75 | €3,78 | €3,68 | 59,52K |
| 2026-08-31 | €3,78 | -3,21 % | €3,89 | €3,90 | €3,75 | 97,81K |
| 2026-08-28 | €3,90 | -2,26 % | €4,14 | €4,14 | €3,90 | 30,53K |
| 2026-08-27 | €3,99 | -0,25 % | €3,97 | €4,13 | €3,97 | 20,93K |
| 2026-08-26 | €4,00 | -2,68 % | €4,13 | €4,13 | €4,00 | 17,36K |
| 2026-08-25 | €4,11 | -0,36 % | €4,13 | €4,14 | €4,04 | 48,27K |
| 2026-08-24 | €4,13 | +7,00 % | €3,90 | €4,14 | €3,86 | 122,77K |
| 2026-08-21 | €3,86 | +3,63 % | €3,75 | €3,91 | €3,70 | 77,24K |
| 2026-08-20 | €3,72 | -2,11 % | €3,76 | €3,76 | €3,65 | 93,35K |
| 2026-08-19 | €3,80 | -1,68 % | €3,81 | €3,81 | €3,73 | 38,31K |
| 2026-08-18 | €3,87 | -3,50 % | €4,00 | €4,00 | €3,80 | 59,66K |
| 2026-08-17 | €4,01 | +0,38 % | €3,99 | €4,05 | €3,94 | 40,55K |
| 2026-08-14 | €3,99 | +3,23 % | €3,87 | €4,00 | €3,82 | 73,39K |
| 2026-08-13 | €3,87 | +4,88 % | €3,71 | €3,94 | €3,54 | 181,04K |
| 2026-08-12 | €3,68 | -11,20 % | €3,76 | €3,80 | €3,53 | 380,56K |
| 2026-08-11 | €4,15 | +1,47 % | €4,09 | €4,15 | €4,01 | 47,35K |
| 2026-08-10 | €4,09 | -0,97 % | €4,14 | €4,16 | €4,05 | 65,36K |
| 2026-08-07 | €4,13 | +0,85 % | €4,14 | €4,17 | €4,03 | 31,07K |
| 2026-08-06 | €4,09 | +1,11 % | €4,00 | €4,14 | €4,00 | 46,35K |
| 2026-08-05 | €4,05 | +4,11 % | €3,90 | €4,06 | €3,88 | 63,72K |
| 2026-08-04 | €3,89 | 0,00 % | €3,82 | €3,89 | €3,78 | 26,87K |
| 2026-08-03 | €3,89 | +3,73 % | €3,73 | €3,89 | €3,72 | 71,46K |
| 2026-07-31 | €3,75 | -0,27 % | €3,71 | €3,77 | €3,69 | 68,08K |
| 2026-07-30 | €3,76 | +4,59 % | €3,67 | €3,76 | €3,63 | 71,47K |
| 2026-07-29 | €3,60 | -1,10 % | €3,60 | €3,60 | €3,45 | 58,02K |
| 2026-07-28 | €3,63 | -3,20 % | €3,75 | €3,83 | €3,54 | 84,70K |
| 2026-07-27 | €3,76 | 0,00 % | €3,76 | €3,81 | €3,70 | 38,38K |
| 2026-07-24 | €3,76 | -0,66 % | €3,72 | €3,76 | €3,66 | 38,97K |
| 2026-07-23 | €3,78 | -0,26 % | €3,83 | €3,83 | €3,73 | 12,51K |
| 2026-07-22 | €3,79 | +0,53 % | €3,77 | €3,79 | €3,65 | 40,99K |
| 2026-07-21 | €3,77 | -0,79 % | €3,85 | €3,85 | €3,67 | 31,28K |
| 2026-07-20 | €3,80 | -0,13 % | €3,90 | €3,90 | €3,67 | 78,75K |
| 2026-07-17 | €3,81 | +0,53 % | €3,79 | €3,86 | €3,67 | 21,36K |
| 2026-07-16 | €3,79 | -0,92 % | €3,76 | €3,79 | €3,67 | 24,66K |
| 2026-07-15 | €3,82 | +8,52 % | €3,56 | €3,85 | €3,56 | 132,62K |
| 2026-07-14 | €3,52 | +1,29 % | €3,55 | €3,55 | €3,38 | 33,13K |
| 2026-07-13 | €3,47 | -0,29 % | €3,50 | €3,51 | €3,40 | 16,94K |
| 2026-07-10 | €3,48 | +0,14 % | €3,48 | €3,56 | €3,40 | 22,70K |
| 2026-07-09 | €3,48 | +3,11 % | €3,39 | €3,55 | €3,33 | 48,06K |
| 2026-07-08 | €3,38 | -7,53 % | €3,59 | €3,60 | €3,37 | 131,76K |
| 2026-07-07 | €3,65 | -2,01 % | €3,72 | €3,80 | €3,59 | 59,35K |
| 2026-07-06 | €3,72 | -1,06 % | €3,77 | €3,80 | €3,72 | 12,20K |
| 2026-07-03 | €3,77 | +0,40 % | €3,77 | €3,77 | €3,70 | 5,55K |
| 2026-07-02 | €3,75 | +1,49 % | €3,70 | €3,75 | €3,60 | 10,32K |
| 2026-07-01 | €3,69 | +1,65 % | €3,65 | €3,77 | €3,57 | 30,79K |
| 2026-06-30 | €3,63 | -3,07 % | €3,75 | €3,75 | €3,60 | 40,24K |
| 2026-06-29 | €3,75 | 0,00 % | €3,73 | €3,78 | €3,59 | 23,48K |
| 2026-06-26 | €3,75 | +1,21 % | €3,65 | €3,76 | €3,55 | 46,29K |
| 2026-06-25 | €3,70 | -1,72 % | €3,65 | €3,82 | €3,65 | 8,51K |
| 2026-06-24 | €3,77 | +1,62 % | €3,80 | €3,80 | €3,67 | 41,66K |
| 2026-06-23 | €3,71 | -4,63 % | €3,80 | €3,80 | €3,65 | 75,79K |
| 2026-06-22 | €3,89 | +2,37 % | €3,79 | €3,89 | €3,77 | 55,39K |
| 2026-06-19 | €3,80 | +2,29 % | €3,90 | €3,96 | €3,67 | 111,55K |
| 2026-06-18 | €3,71 | -4,87 % | €3,90 | €3,91 | €3,65 | 176,84K |
| 2026-06-17 | €3,90 | -1,14 % | €3,94 | €3,95 | €3,87 | 30,94K |
| 2026-06-16 | €3,95 | -1,62 % | €3,99 | €4,00 | €3,93 | 69,46K |
| 2026-06-15 | €4,01 | -0,86 % | €4,05 | €4,14 | €3,95 | 100,41K |
| 2026-06-12 | €4,05 | +0,75 % | €4,05 | €4,05 | €3,97 | 49,99K |
| 2026-06-11 | €4,02 | -1,95 % | €4,09 | €4,09 | €3,94 | 107,10K |
| 2026-06-10 | €4,10 | -0,61 % | €4,09 | €4,10 | €3,96 | 119,48K |
| 2026-06-09 | €4,13 | -1,67 % | €4,19 | €4,19 | €4,06 | 83,36K |
| 2026-06-08 | €4,20 | -4,11 % | €4,34 | €4,34 | €4,14 | 140,34K |
| 2026-06-05 | €4,38 | +2,58 % | €4,26 | €4,38 | €4,20 | 58,70K |
| 2026-06-04 | €4,26 | -2,40 % | €4,39 | €4,39 | €4,25 | 60,96K |
| 2026-06-03 | €4,37 | -2,89 % | €4,45 | €4,45 | €4,28 | 55,63K |
| 2026-06-02 | €4,50 | -2,17 % | €4,58 | €4,59 | €4,42 | 139,97K |
| 2026-06-01 | €4,60 | -2,95 % | €4,76 | €4,84 | €4,50 | 148,33K |
| 2026-05-29 | €4,74 | +0,42 % | €4,73 | €4,85 | €4,68 | 102,49K |