1,383€
-4,82%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,45 | 1,46 | 1,38 | 1,41 | -3,27% | - |
| 12.03.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -3,17% | - |
| 09.03.2026 | 1,53 | 1,53 | 1,48 | 1,50 | 4,71% | - |
| 24.02.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -1,55% | 750,00 |
| 19.02.2026 | 1,51 | 1,51 | 1,43 | 1,46 | -4,90% | - |
| 18.02.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 16.02.2026 | 1,54 | 1,54 | 1,53 | 1,54 | -0,32% | 64,00 |
| 13.02.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 12.02.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -1,92% | - |
| 09.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 06.02.2026 | 1,57 | 1,59 | 1,55 | 1,56 | -0,95% | - |
| 05.02.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -0,79% | - |
| 03.02.2026 | 1,59 | 1,62 | 1,58 | 1,59 | -1,24% | - |
| 02.02.2026 | 1,64 | 1,64 | 1,60 | 1,61 | -1,98% | - |
| 30.01.2026 | 1,65 | 1,65 | 1,63 | 1,64 | 0,15% | - |
| 29.01.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -1,65% | - |
| 28.01.2026 | 1,69 | 1,69 | 1,65 | 1,67 | -0,60% | - |
| 22.01.2026 | 1,65 | 1,69 | 1,65 | 1,68 | -0,30% | - |
| 20.01.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,90% | - |
| 16.01.2026 | 1,67 | 1,67 | 1,66 | 1,67 | -0,89% | - |
| 15.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,75% | - |
| 13.01.2026 | 1,67 | 1,68 | 1,65 | 1,67 | -1,19% | 6.258,00 |
| 08.01.2026 | 1,68 | 1,73 | 1,68 | 1,69 | -1,17% | - |
| 07.01.2026 | 1,72 | 1,74 | 1,70 | 1,71 | -0,29% | 200,00 |
| 06.01.2026 | 1,72 | 1,73 | 1,70 | 1,71 | 1,18% | 1.000,00 |
| 02.01.2026 | 1,70 | 1,74 | 1,69 | 1,69 | -0,59% | - |
| 30.12.2025 | 1,74 | 1,74 | 1,66 | 1,70 | -3,40% | - |
| 29.12.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,26% | 1.867,00 |
| 22.12.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -3,12% | - |
| 19.12.2025 | 1,87 | 1,91 | 1,83 | 1,84 | -1,73% | - |
| 17.12.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -3,72% | - |
| 12.12.2025 | 1,95 | 1,96 | 1,94 | 1,95 | -7,48% | - |
| 10.12.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -7,68% | - |
| 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% | - |