2,705€
14,14%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 2,65 | 3,03 | 2,60 | 2,72 | 10,59% | 12.434,00 |
| 25.07.2025 | 2,38 | 2,53 | 2,30 | 2,46 | 1,66% | - |
| 24.07.2025 | 2,37 | 2,46 | 2,37 | 2,42 | -2,03% | - |
| 23.07.2025 | 2,49 | 2,49 | 2,37 | 2,47 | -0,20% | - |
| 22.07.2025 | 2,59 | 2,59 | 2,47 | 2,47 | -2,95% | 1.230,00 |
| 21.07.2025 | 2,59 | 2,60 | 2,50 | 2,55 | -3,78% | 20,00 |
| 18.07.2025 | 2,59 | 2,65 | 2,47 | 2,65 | 1,54% | - |
| 17.07.2025 | 2,57 | 2,63 | 2,49 | 2,61 | 0,77% | - |
| 16.07.2025 | 2,54 | 2,66 | 2,48 | 2,59 | 0,00% | - |
| 15.07.2025 | 2,56 | 2,59 | 2,44 | 2,59 | 3,19% | - |
| 14.07.2025 | 2,58 | 2,60 | 2,46 | 2,51 | -2,53% | - |
| 11.07.2025 | 2,58 | 2,70 | 2,49 | 2,57 | -4,99% | 3.000,00 |
| 10.07.2025 | 2,58 | 2,71 | 2,54 | 2,71 | 7,55% | - |
| 09.07.2025 | 2,61 | 2,66 | 2,52 | 2,52 | -0,59% | 10,00 |
| 08.07.2025 | 2,56 | 2,56 | 2,51 | 2,53 | 1,00% | 825,00 |
| 07.07.2025 | 2,57 | 2,62 | 2,50 | 2,51 | 0,00% | 20,00 |
| 04.07.2025 | 2,67 | 2,67 | 2,50 | 2,51 | -3,84% | 30,00 |
| 03.07.2025 | 2,70 | 2,72 | 2,56 | 2,61 | -1,51% | 115,00 |
| 02.07.2025 | 2,69 | 2,70 | 2,65 | 2,65 | -1,49% | - |
| 01.07.2025 | 2,72 | 2,72 | 2,64 | 2,69 | 0,37% | - |
| 30.06.2025 | 2,72 | 2,72 | 2,67 | 2,68 | -2,55% | 50,00 |
| 27.06.2025 | 2,72 | 2,75 | 2,63 | 2,75 | 0,73% | 50,00 |
| 26.06.2025 | 2,68 | 2,73 | 2,66 | 2,73 | 0,74% | - |
| 25.06.2025 | 2,66 | 2,71 | 2,57 | 2,71 | 2,08% | 200,00 |
| 24.06.2025 | 2,70 | 2,71 | 2,61 | 2,65 | -0,38% | - |
| 23.06.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -3,10% | - |
| 20.06.2025 | 2,77 | 2,84 | 2,73 | 2,75 | -3,00% | - |
| 19.06.2025 | 2,74 | 2,84 | 2,74 | 2,83 | 2,91% | - |
| 18.06.2025 | 2,78 | 2,78 | 2,72 | 2,75 | 1,66% | - |
| 17.06.2025 | 2,69 | 2,83 | 2,69 | 2,71 | -1,46% | - |
| 16.06.2025 | 2,77 | 2,81 | 2,74 | 2,75 | -1,08% | - |
| 13.06.2025 | 2,78 | 2,82 | 2,74 | 2,78 | -1,07% | - |
| 12.06.2025 | 2,81 | 2,86 | 2,78 | 2,81 | -0,18% | - |
| 11.06.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 0,18% | 450,00 |
| 10.06.2025 | 2,82 | 2,82 | 2,78 | 2,81 | 0,00% | - |
| 09.06.2025 | 2,80 | 2,81 | 2,78 | 2,81 | 0,00% | 10,00 |
| 06.06.2025 | 2,82 | 2,87 | 2,79 | 2,81 | -1,75% | - |
| 05.06.2025 | 2,85 | 2,86 | 2,78 | 2,86 | 0,00% | - |
| 04.06.2025 | 2,80 | 2,86 | 2,77 | 2,86 | 2,15% | 100,00 |
| 03.06.2025 | 2,94 | 2,94 | 2,78 | 2,80 | 1,08% | 60,00 |
| 02.06.2025 | 2,86 | 3,06 | 2,76 | 2,77 | -4,98% | - |
| 30.05.2025 | 2,88 | 2,97 | 2,87 | 2,91 | 1,75% | 320,00 |
| 29.05.2025 | 2,86 | 2,88 | 2,82 | 2,86 | -0,17% | - |
| 28.05.2025 | 2,73 | 2,89 | 2,73 | 2,87 | 4,37% | 600,00 |
| 27.05.2025 | 2,85 | 2,85 | 2,71 | 2,75 | -4,69% | - |
| 26.05.2025 | 2,86 | 2,91 | 2,82 | 2,88 | 3,60% | 200,00 |
| 23.05.2025 | 2,76 | 2,91 | 2,71 | 2,78 | -1,07% | 800,00 |
| 22.05.2025 | 2,81 | 2,83 | 2,71 | 2,81 | 0,72% | 650,00 |
| 21.05.2025 | 2,83 | 2,85 | 2,73 | 2,79 | -1,24% | 30,00 |
| 20.05.2025 | 2,78 | 2,91 | 2,71 | 2,83 | 1,80% | - |
| 19.05.2025 | 2,74 | 2,79 | 2,72 | 2,78 | -0,36% | 574,00 |
| 16.05.2025 | 2,72 | 2,79 | 2,62 | 2,79 | -0,36% | 2.099,00 |
| 15.05.2025 | 2,87 | 2,89 | 2,68 | 2,80 | -1,93% | 1.826,00 |
| 14.05.2025 | 2,86 | 2,89 | 2,69 | 2,85 | -3,23% | - |
| 13.05.2025 | 2,87 | 2,95 | 2,85 | 2,95 | 1,38% | 650,00 |
| 12.05.2025 | 2,94 | 2,95 | 2,85 | 2,91 | -0,85% | 20,00 |
| 09.05.2025 | 2,76 | 3,01 | 2,73 | 2,93 | 4,64% | - |
| 08.05.2025 | 2,78 | 2,81 | 2,72 | 2,80 | -4,60% | - |
| 07.05.2025 | 2,91 | 2,94 | 2,68 | 2,94 | 1,03% | 1.300,00 |
| 06.05.2025 | 2,90 | 2,96 | 2,90 | 2,91 | -1,69% | - |
| 05.05.2025 | 2,97 | 2,98 | 2,95 | 2,96 | 0,68% | - |
| 02.05.2025 | 2,88 | 2,98 | 2,88 | 2,94 | -1,34% | - |
| 30.04.2025 | 2,96 | 2,98 | 2,94 | 2,98 | 1,02% | - |
| 29.04.2025 | 3,00 | 3,01 | 2,94 | 2,95 | 0,00% | - |
| 28.04.2025 | 3,04 | 3,04 | 2,91 | 2,95 | -0,51% | - |
| 25.04.2025 | 3,02 | 3,02 | 2,93 | 2,96 | -1,33% | - |
| 24.04.2025 | 2,95 | 3,05 | 2,91 | 3,00 | 3,09% | 159,00 |
| 23.04.2025 | 2,97 | 2,98 | 2,91 | 2,91 | -1,36% | - |
| 22.04.2025 | 2,96 | 2,98 | 2,95 | 2,95 | 0,00% | 500,00 |
| 17.04.2025 | 2,96 | 3,00 | 2,94 | 2,95 | -1,83% | - |
| 16.04.2025 | 2,96 | 3,01 | 2,93 | 3,01 | 1,52% | - |
| 15.04.2025 | 3,10 | 3,10 | 2,92 | 2,96 | -1,00% | - |
| 14.04.2025 | 3,04 | 3,05 | 2,94 | 2,99 | 0,84% | 600,00 |
| 11.04.2025 | 3,00 | 3,00 | 2,95 | 2,97 | 0,68% | - |
| 10.04.2025 | 2,94 | 2,97 | 2,93 | 2,95 | 2,26% | 35,00 |
| 09.04.2025 | 3,04 | 3,04 | 2,88 | 2,88 | -4,00% | - |
| 08.04.2025 | 3,25 | 3,25 | 2,90 | 3,00 | 0,50% | 300,00 |
| 07.04.2025 | 3,14 | 3,18 | 2,95 | 2,99 | -7,73% | 310,00 |
| 04.04.2025 | 3,52 | 3,57 | 3,02 | 3,24 | -8,10% | 300,00 |
| 03.04.2025 | 3,46 | 3,53 | 3,40 | 3,52 | 1,59% | - |
| 02.04.2025 | 3,58 | 3,58 | 3,37 | 3,47 | -5,84% | - |
| 01.04.2025 | 3,54 | 3,68 | 3,54 | 3,68 | 4,25% | - |
| 31.03.2025 | 3,67 | 3,73 | 3,45 | 3,53 | 0,71% | - |
| 28.03.2025 | 3,26 | 3,51 | 3,22 | 3,51 | 7,85% | - |
| 27.03.2025 | 3,12 | 3,26 | 3,08 | 3,25 | 2,20% | - |
| 26.03.2025 | 3,17 | 3,18 | 3,12 | 3,18 | 1,76% | - |
| 25.03.2025 | 3,11 | 3,15 | 3,11 | 3,13 | -0,95% | - |
| 24.03.2025 | 3,18 | 3,18 | 3,09 | 3,16 | 0,00% | 320,00 |
| 21.03.2025 | 3,11 | 3,16 | 3,08 | 3,16 | 3,10% | - |
| 20.03.2025 | 3,23 | 3,23 | 3,06 | 3,06 | -5,12% | - |
| 19.03.2025 | 3,13 | 3,27 | 3,13 | 3,23 | 0,94% | 200,00 |
| 18.03.2025 | 3,07 | 3,27 | 3,05 | 3,20 | 4,93% | - |
| 17.03.2025 | 3,04 | 3,08 | 3,01 | 3,05 | 1,50% | 300,00 |
| 14.03.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,60% | - |
| 13.03.2025 | 3,04 | 3,10 | 3,01 | 3,08 | 1,99% | 1.200,00 |
| 12.03.2025 | 2,99 | 3,04 | 2,97 | 3,02 | -0,33% | 50,00 |
| 11.03.2025 | 2,97 | 3,07 | 2,96 | 3,03 | -0,49% | - |
| 10.03.2025 | 2,91 | 3,05 | 2,90 | 3,05 | 0,83% | - |
| 07.03.2025 | 3,04 | 3,09 | 2,91 | 3,02 | -2,11% | 1.090,00 |
| 06.03.2025 | 3,12 | 3,12 | 3,06 | 3,09 | -2,83% | - |