2,120€
1,92%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,12 | 2,12 | 2,11 | 2,12 | -7,02% | - |
| 04.12.2025 | 2,37 | 2,37 | 2,28 | 2,28 | 0,88% | - |
| 03.12.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -8,13% | - |
| 28.11.2025 | 2,51 | 2,51 | 2,46 | 2,46 | -1,20% | 500,00 |
| 27.11.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 3,32% | 1.000,00 |
| 26.11.2025 | 2,68 | 2,68 | 2,41 | 2,41 | -11,49% | 488,00 |
| 25.11.2025 | 2,45 | 2,72 | 2,45 | 2,72 | 14,88% | 250,00 |
| 24.11.2025 | 1,94 | 2,48 | 1,94 | 2,37 | 14,15% | 1.214,00 |
| 21.11.2025 | 1,91 | 2,08 | 1,91 | 2,08 | 0,95% | 200,00 |
| 20.11.2025 | 1,87 | 2,06 | 1,87 | 2,06 | 9,09% | 2.960,00 |
| 19.11.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 6,06% | 5,00 |
| 18.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 8,04% | - |
| 17.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,18% | 400,00 |
| 14.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,41% | - |
| 13.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,84% | - |
| 12.11.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 3,17% | 750,00 |
| 11.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,63% | 2,00 |
| 10.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,75% | - |
| 07.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,11% | - |
| 06.11.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -1,45% | 400,00 |
| 05.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 6,79% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,25% | - |
| 03.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -6,16% | - |
| 31.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 30.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,16% | - |
| 29.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,74% | - |
| 28.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,68% | - |
| 27.10.2025 | 1,80 | 1,86 | 1,80 | 1,86 | -10,38% | 6.000,00 |
| 24.10.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -2,75% | 2.800,00 |
| 23.10.2025 | 1,67 | 2,14 | 1,67 | 2,14 | 26,74% | 5.811,00 |
| 22.10.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 0,29% | 3.000,00 |
| 21.10.2025 | 1,55 | 1,68 | 1,55 | 1,68 | 10,29% | 3.887,00 |
| 20.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,89% | 65,00 |
| 17.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,94% | - |
| 16.10.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 3,23% | 2.768,00 |
| 15.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,98% | - |
| 14.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 13.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,06% | - |
| 10.10.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 4,23% | 500,00 |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,97% | - |
| 08.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,32% | 200,00 |
| 07.10.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -2,81% | 160,00 |
| 06.10.2025 | 1,52 | 1,57 | 1,47 | 1,57 | 6,67% | 30.373,00 |
| 03.10.2025 | 1,47 | 1,56 | 1,47 | 1,47 | -5,36% | 22.331,00 |
| 02.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,55% | - |
| 01.10.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -1,83% | 2.500,00 |
| 30.09.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -4,09% | 172,00 |
| 29.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,79% | - |
| 26.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 25.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,27% | - |
| 24.09.2025 | 1,65 | 1,72 | 1,65 | 1,72 | -4,88% | 700,00 |
| 23.09.2025 | 1,71 | 1,81 | 1,71 | 1,81 | 0,82% | 500,00 |
| 22.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,88% | - |
| 19.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -9,02% | - |
| 18.09.2025 | 2,16 | 2,16 | 2,01 | 2,01 | -7,24% | 500,00 |
| 17.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,45% | - |
| 16.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,33% | - |
| 15.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 8,17% | - |
| 12.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -8,77% | - |
| 11.09.2025 | 2,23 | 2,26 | 2,23 | 2,23 | 0,00% | 545,00 |
| 10.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,44% | - |
| 09.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 08.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,99% | - |
| 05.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,86% | - |
| 04.09.2025 | 2,42 | 2,42 | 2,27 | 2,27 | -5,69% | 430,00 |
| 03.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,53% | - |
| 02.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,94% | - |
| 01.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,41% | - |
| 29.08.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,25% | 120,00 |
| 28.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,98% | - |
| 27.08.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 6,36% | 20,00 |
| 26.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,48% | - |
| 25.08.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 2,54% | 3.234,00 |
| 22.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,43% | - |
| 21.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,49% | - |
| 20.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,21% | 73,00 |
| 19.08.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 2,05% | 2.295,00 |
| 18.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 15.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,61% | - |
| 14.08.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 1,22% | 300,00 |
| 13.08.2025 | 2,45 | 2,45 | 2,40 | 2,40 | 2,08% | 12,00 |
| 12.08.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -7,69% | 200,00 |
| 11.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 7,88% | 150,00 |
| 08.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,60% | - |
| 07.08.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -3,10% | 350,00 |
| 06.08.2025 | 2,60 | 2,60 | 2,53 | 2,53 | -3,73% | 586,00 |
| 05.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,97% | - |
| 04.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,06% | 1.200,00 |
| 01.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,34% | - |
| 31.07.2025 | 2,94 | 2,94 | 2,89 | 2,92 | 2,76% | 2.150,00 |
| 30.07.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 8,21% | 200,00 |
| 29.07.2025 | 2,81 | 2,81 | 2,62 | 2,62 | -2,90% | 1.400,00 |
| 28.07.2025 | 2,53 | 2,95 | 2,49 | 2,70 | 16,46% | 12.834,00 |
| 25.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,72% | - |
| 24.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,51% | - |
| 23.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,01% | - |
| 22.07.2025 | 2,41 | 2,49 | 2,41 | 2,44 | -5,32% | 1.230,00 |
| 21.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,37% | 20,00 |
| 18.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,02% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,80% | - |