1,230€
-6,46%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 2,09% | 1.000,00 |
| 05.01.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -0,89% | - |
| 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 | -0,70% | 1.867,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,74 | 1,78 | -0,56% | 727,00 |
| 22.12.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -3,12% | - |
| 19.12.2025 | 1,87 | 1,91 | 1,83 | 1,84 | -2,38% | - |
| 18.12.2025 | 1,85 | 1,91 | 1,82 | 1,89 | 0,67% | 3,00 |
| 17.12.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -2,09% | - |
| 16.12.2025 | 1,91 | 1,96 | 1,84 | 1,92 | -2,05% | - |
| 15.12.2025 | 1,91 | 1,96 | 1,86 | 1,96 | 0,39% | 2.500,00 |
| 12.12.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 4,01% | - |
| 11.12.2025 | 2,11 | 2,11 | 1,86 | 1,87 | -11,05% | 200,00 |
| 10.12.2025 | 2,12 | 2,13 | 2,11 | 2,11 | 1,20% | - |
| 09.12.2025 | 2,19 | 2,19 | 2,06 | 2,08 | -2,58% | 3.102,00 |
| 08.12.2025 | 2,17 | 2,17 | 2,10 | 2,14 | -2,06% | 485,00 |
| 05.12.2025 | 2,18 | 2,19 | 2,09 | 2,18 | -4,39% | 1.000,00 |