1,338€
-2,37%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,37 | 1,40 | 1,37 | 1,37 | 0,00% | 2.000,00 |
| 15.06.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -5,68% | 250,00 |
| 09.06.2026 | 1,48 | 1,49 | 1,45 | 1,45 | 0,52% | - |
| 08.06.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 04.06.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,17% | - |
| 02.06.2026 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | 2.000,00 |
| 01.06.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,23% | - |
| 29.05.2026 | 1,42 | 1,46 | 1,39 | 1,42 | 1,97% | - |
| 28.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,58% | - |
| 27.05.2026 | 1,41 | 1,41 | 1,33 | 1,36 | -5,24% | - |
| 26.05.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 25.05.2026 | 1,31 | 1,49 | 1,27 | 1,43 | 11,26% | 1.350,00 |
| 22.05.2026 | 1,36 | 1,36 | 1,28 | 1,29 | 3,83% | - |
| 20.05.2026 | 1,26 | 1,29 | 1,23 | 1,24 | -1,39% | - |
| 19.05.2026 | 1,26 | 1,29 | 1,24 | 1,26 | -1,95% | - |
| 18.05.2026 | 1,34 | 1,34 | 1,27 | 1,28 | -2,47% | 76,00 |
| 15.05.2026 | 1,33 | 1,34 | 1,29 | 1,32 | 0,57% | 300,00 |
| 14.05.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -1,51% | - |
| 13.05.2026 | 1,33 | 1,35 | 1,28 | 1,33 | 0,95% | 2.000,00 |
| 12.05.2026 | 1,23 | 1,33 | 1,20 | 1,32 | 0,00% | 1.700,00 |
| 05.05.2026 | 1,32 | 1,35 | 1,32 | 1,32 | -0,38% | - |
| 04.05.2026 | 1,34 | 1,34 | 1,31 | 1,32 | 13,79% | - |
| 30.04.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -1,90% | 690,00 |
| 29.04.2026 | 1,13 | 1,19 | 1,12 | 1,18 | 8,24% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,07 | 1,09 | -8,96% | - |
| 27.04.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,62% | - |
| 24.04.2026 | 1,20 | 1,27 | 1,17 | 1,21 | -1,02% | 2.750,00 |
| 23.04.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 22.04.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -3,23% | - |
| 21.04.2026 | 1,24 | 1,25 | 1,19 | 1,24 | 2,27% | - |
| 20.04.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -5,27% | - |
| 17.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,97% | - |
| 16.04.2026 | 1,29 | 1,30 | 1,27 | 1,29 | 1,77% | - |
| 15.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 1,20% | - |
| 14.04.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,38% | - |
| 13.04.2026 | 1,28 | 1,31 | 1,27 | 1,27 | -2,68% | 150,00 |
| 10.04.2026 | 1,27 | 1,32 | 1,27 | 1,31 | 1,95% | 50,00 |
| 09.04.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -2,10% | - |
| 08.04.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 0,58% | - |
| 07.04.2026 | 1,37 | 1,38 | 1,30 | 1,30 | -0,57% | 140,00 |
| 02.04.2026 | 1,34 | 1,39 | 1,27 | 1,31 | -0,38% | - |
| 01.04.2026 | 1,31 | 1,32 | 1,26 | 1,32 | 0,57% | 3.400,00 |
| 31.03.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,95% | - |
| 30.03.2026 | 1,30 | 1,33 | 1,28 | 1,28 | -4,11% | - |
| 27.03.2026 | 1,35 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 26.03.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 25.03.2026 | 1,33 | 1,38 | 1,31 | 1,31 | -0,76% | 670,00 |
| 24.03.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -2,04% | - |
| 23.03.2026 | 1,40 | 1,41 | 1,34 | 1,35 | -0,55% | - |
| 20.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 2,66% | - |
| 19.03.2026 | 1,39 | 1,39 | 1,31 | 1,32 | -3,66% | - |
| 18.03.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,18% | - |
| 17.03.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 1,29% | - |
| 16.03.2026 | 1,37 | 1,41 | 1,35 | 1,35 | -3,74% | - |
| 13.03.2026 | 1,45 | 1,46 | 1,38 | 1,41 | -3,27% | - |
| 12.03.2026 | 1,48 | 1,48 | 1,44 | 1,45 | 1,40% | - |
| 11.03.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -3,05% | - |
| 10.03.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -1,50% | - |
| 09.03.2026 | 1,53 | 1,53 | 1,48 | 1,50 | 4,17% | - |
| 06.03.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -0,52% | - |
| 05.03.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,76% | 20,00 |
| 04.03.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -1,73% | - |
| 03.03.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 0,00% | - |
| 02.03.2026 | 1,46 | 1,46 | 1,40 | 1,45 | -0,34% | - |
| 27.02.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 0,35% | - |
| 26.02.2026 | 1,42 | 1,45 | 1,40 | 1,45 | 0,00% | 1.000,00 |
| 25.02.2026 | 1,45 | 1,45 | 1,43 | 1,45 | 1,05% | 61,00 |
| 24.02.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -0,35% | 750,00 |
| 23.02.2026 | 1,43 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 20.02.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -1,20% | - |
| 19.02.2026 | 1,51 | 1,51 | 1,43 | 1,46 | -4,90% | - |
| 18.02.2026 | 1,55 | 1,55 | 1,52 | 1,53 | 0,99% | - |
| 17.02.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -1,62% | - |
| 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 | -0,16% | - |
| 11.02.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -1,44% | - |
| 10.02.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -0,32% | - |
| 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 | 0,16% | - |
| 04.02.2026 | 1,59 | 1,61 | 1,56 | 1,57 | -0,94% | 186,00 |
| 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 | -1,48% | - |
| 27.01.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 3,21% | - |
| 26.01.2026 | 1,69 | 1,70 | 1,62 | 1,64 | -2,09% | 294,00 |
| 23.01.2026 | 1,66 | 1,70 | 1,66 | 1,67 | -0,15% | - |
| 22.01.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 1,36% | - |
| 21.01.2026 | 1,67 | 1,70 | 1,65 | 1,65 | -1,64% | - |
| 20.01.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,60% | - |
| 19.01.2026 | 1,66 | 1,69 | 1,66 | 1,67 | 0,30% | - |
| 16.01.2026 | 1,67 | 1,67 | 1,66 | 1,67 | -0,89% | - |
| 15.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 1,20% | - |
| 14.01.2026 | 1,73 | 1,73 | 1,66 | 1,66 | -0,45% | 1.000,00 |
| 13.01.2026 | 1,67 | 1,68 | 1,65 | 1,67 | 2,77% | 6.258,00 |
| 12.01.2026 | 1,70 | 1,70 | 1,62 | 1,62 | -4,14% | - |
| 09.01.2026 | 1,69 | 1,69 | 1,66 | 1,69 | 0,30% | 1.100,00 |