1,625€
-4,97%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1,74 | 1,77 | 1,71 | 1,72 | -0,43% | - |
| 26.09.2025 | 1,73 | 1,78 | 1,73 | 1,73 | -2,54% | - |
| 25.09.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 1,29% | - |
| 24.09.2025 | 1,77 | 1,81 | 1,74 | 1,75 | -3,45% | 700,00 |
| 23.09.2025 | 1,81 | 1,83 | 1,75 | 1,81 | -2,69% | - |
| 22.09.2025 | 1,92 | 1,92 | 1,83 | 1,86 | -4,86% | - |
| 19.09.2025 | 1,99 | 1,99 | 1,94 | 1,96 | -8,64% | - |
| 18.09.2025 | 2,26 | 2,26 | 2,11 | 2,14 | -4,89% | - |
| 16.09.2025 | 2,30 | 2,32 | 2,25 | 2,25 | -3,23% | - |
| 08.09.2025 | 2,36 | 2,37 | 2,31 | 2,33 | -1,69% | - |
| 05.09.2025 | 2,42 | 2,42 | 2,22 | 2,37 | -2,47% | - |
| 04.09.2025 | 2,47 | 2,48 | 2,32 | 2,43 | -3,19% | 430,00 |
| 03.09.2025 | 2,52 | 2,58 | 2,41 | 2,51 | -1,57% | - |
| 02.09.2025 | 2,62 | 2,62 | 2,42 | 2,55 | -3,78% | - |
| 01.09.2025 | 2,54 | 2,65 | 2,47 | 2,65 | 6,87% | - |
| 29.08.2025 | 2,50 | 2,69 | 2,42 | 2,48 | -1,79% | 120,00 |
| 28.08.2025 | 2,45 | 2,63 | 2,37 | 2,52 | 0,80% | - |
| 27.08.2025 | 2,48 | 2,53 | 2,42 | 2,50 | 0,40% | - |
| 26.08.2025 | 2,42 | 2,67 | 2,40 | 2,49 | 1,43% | - |
| 25.08.2025 | 2,42 | 2,46 | 2,38 | 2,46 | 3,81% | 3.234,00 |
| 22.08.2025 | 2,43 | 2,43 | 2,36 | 2,37 | -1,46% | - |
| 21.08.2025 | 2,44 | 2,48 | 2,33 | 2,40 | -0,21% | - |
| 20.08.2025 | 2,48 | 2,49 | 2,41 | 2,41 | -1,43% | 73,00 |
| 19.08.2025 | 2,50 | 2,52 | 2,43 | 2,44 | -1,41% | 1.251,00 |
| 18.08.2025 | 2,52 | 2,52 | 2,42 | 2,48 | -0,80% | - |
| 15.08.2025 | 2,52 | 2,52 | 2,41 | 2,50 | 0,00% | - |
| 14.08.2025 | 2,45 | 2,62 | 2,37 | 2,50 | -0,20% | 300,00 |
| 13.08.2025 | 2,59 | 2,59 | 2,44 | 2,50 | -2,15% | 12,00 |
| 12.08.2025 | 2,52 | 2,56 | 2,40 | 2,56 | 2,20% | 200,00 |
| 11.08.2025 | 2,48 | 2,54 | 2,38 | 2,50 | 0,60% | 150,00 |
| 08.08.2025 | 2,47 | 2,52 | 2,33 | 2,49 | 3,54% | - |
| 07.08.2025 | 2,59 | 2,59 | 2,40 | 2,40 | -4,76% | 350,00 |
| 06.08.2025 | 2,70 | 2,70 | 2,52 | 2,52 | -4,00% | 586,00 |
| 05.08.2025 | 2,77 | 2,78 | 2,63 | 2,63 | -5,75% | - |
| 04.08.2025 | 2,83 | 2,90 | 2,73 | 2,79 | 0,72% | 1.200,00 |
| 01.08.2025 | 3,05 | 3,05 | 2,73 | 2,77 | -7,06% | - |
| 31.07.2025 | 2,92 | 3,13 | 2,78 | 2,98 | 3,12% | 2.150,00 |
| 30.07.2025 | 2,93 | 3,01 | 2,73 | 2,89 | -0,69% | 200,00 |
| 29.07.2025 | 2,93 | 2,93 | 2,59 | 2,91 | 2,47% | 1.400,00 |
| 28.07.2025 | 2,65 | 3,03 | 2,60 | 2,84 | 15,48% | 12.834,00 |
| 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% | - |