2,130€
2,90%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,07 | 2,13 | 2,06 | 2,13 | 2,90% | - |
| 09.12.2025 | 2,18 | 2,19 | 2,06 | 2,07 | -4,61% | 23.000,00 |
| 08.12.2025 | 2,17 | 2,19 | 2,11 | 2,17 | -0,46% | - |
| 05.12.2025 | 2,18 | 2,18 | 2,09 | 2,18 | 2,35% | - |
| 04.12.2025 | 2,37 | 2,37 | 1,96 | 2,13 | -9,36% | - |
| 03.12.2025 | 2,28 | 2,36 | 2,23 | 2,35 | 3,52% | 5.230,00 |
| 02.12.2025 | 2,31 | 2,33 | 2,25 | 2,27 | 0,44% | - |
| 01.12.2025 | 2,51 | 2,51 | 2,24 | 2,26 | -8,13% | 18.303,00 |
| 28.11.2025 | 2,52 | 2,52 | 2,44 | 2,46 | 2,93% | 630,00 |
| 27.11.2025 | 2,44 | 2,46 | 2,33 | 2,39 | -2,05% | 1.000,00 |
| 26.11.2025 | 2,63 | 2,63 | 2,38 | 2,44 | -9,76% | - |
| 25.11.2025 | 2,36 | 2,72 | 2,36 | 2,70 | 20,00% | 6.311,00 |
| 24.11.2025 | 1,93 | 2,37 | 1,93 | 2,25 | 13,86% | 3.332,00 |
| 21.11.2025 | 1,91 | 2,02 | 1,90 | 1,98 | 1,76% | - |
| 20.11.2025 | 1,88 | 2,05 | 1,87 | 1,94 | -0,50% | - |
| 19.11.2025 | 1,81 | 2,06 | 1,81 | 1,95 | 7,84% | - |
| 18.11.2025 | 1,78 | 1,90 | 1,78 | 1,81 | 2,21% | - |
| 17.11.2025 | 1,69 | 1,86 | 1,64 | 1,77 | 3,73% | - |
| 14.11.2025 | 1,67 | 1,82 | 1,66 | 1,71 | 2,95% | - |
| 13.11.2025 | 1,73 | 1,76 | 1,66 | 1,66 | -0,29% | 1.040,00 |
| 12.11.2025 | 1,56 | 1,71 | 1,55 | 1,67 | 7,94% | 2.000,00 |
| 11.11.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 4,30% | - |
| 10.11.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -3,82% | 600,00 |
| 08.11.2025 | 1,59 | 1,61 | 1,54 | 1,54 | -2,58% | 300,00 |
| 07.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,04% | - |
| 06.11.2025 | 1,64 | 1,68 | 1,59 | 1,61 | -0,60% | - |
| 05.11.2025 | 1,70 | 1,78 | 1,61 | 1,62 | -4,61% | 1.210,00 |
| 04.11.2025 | 1,59 | 1,71 | 1,59 | 1,70 | 5,47% | - |
| 03.11.2025 | 1,57 | 1,63 | 1,57 | 1,61 | -0,60% | - |
| 31.10.2025 | 1,67 | 1,68 | 1,59 | 1,62 | -3,22% | - |
| 30.10.2025 | 1,67 | 1,71 | 1,67 | 1,68 | -0,29% | - |
| 29.10.2025 | 1,69 | 1,75 | 1,67 | 1,68 | -0,87% | 1.434,00 |
| 28.10.2025 | 1,80 | 1,81 | 1,69 | 1,69 | -8,71% | - |
| 27.10.2025 | 1,88 | 1,89 | 1,76 | 1,86 | 1,88% | 1.500,00 |
| 24.10.2025 | 2,00 | 2,06 | 1,81 | 1,82 | -9,71% | - |
| 23.10.2025 | 1,67 | 2,07 | 1,67 | 2,02 | 19,77% | 900,00 |
| 22.10.2025 | 1,70 | 1,70 | 1,65 | 1,68 | 5,85% | 2.910,00 |
| 21.10.2025 | 1,56 | 1,68 | 1,56 | 1,59 | 1,25% | 484,00 |
| 20.10.2025 | 1,52 | 1,63 | 1,52 | 1,57 | 1,26% | - |
| 17.10.2025 | 1,56 | 1,62 | 1,54 | 1,55 | 0,00% | 1.015,00 |
| 16.10.2025 | 1,54 | 1,62 | 1,52 | 1,55 | 0,64% | - |
| 15.10.2025 | 1,52 | 1,55 | 1,49 | 1,54 | 0,64% | 598,00 |
| 14.10.2025 | 1,52 | 1,56 | 1,52 | 1,53 | 1,29% | - |
| 13.10.2025 | 1,50 | 1,56 | 1,50 | 1,51 | 0,65% | 1.800,00 |
| 10.10.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -0,32% | 950,00 |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,51 | 0,89% | - |
| 08.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,52% | - |
| 07.10.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 1,64% | - |
| 06.10.2025 | 1,52 | 1,55 | 1,49 | 1,49 | -1,29% | 3.000,00 |
| 03.10.2025 | 1,55 | 1,57 | 1,49 | 1,51 | -2,52% | 1.240,00 |
| 02.10.2025 | 1,55 | 1,60 | 1,50 | 1,55 | 0,64% | 250,00 |
| 01.10.2025 | 1,55 | 1,61 | 1,54 | 1,54 | -2,17% | 500,00 |
| 30.09.2025 | 1,62 | 1,66 | 1,53 | 1,58 | -5,85% | 50,00 |
| 29.09.2025 | 1,67 | 1,71 | 1,63 | 1,68 | -0,87% | 1.300,00 |
| 26.09.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 2,37% | 10.000,00 |
| 25.09.2025 | 1,63 | 1,74 | 1,63 | 1,65 | -1,17% | 200,00 |
| 24.09.2025 | 1,73 | 1,75 | 1,67 | 1,67 | -5,80% | 6.500,00 |
| 23.09.2025 | 1,71 | 1,79 | 1,71 | 1,77 | 2,26% | 1.600,00 |
| 22.09.2025 | 1,87 | 1,91 | 1,72 | 1,73 | -7,33% | 29.480,00 |
| 19.09.2025 | 1,95 | 2,00 | 1,84 | 1,87 | -5,45% | 550,00 |
| 18.09.2025 | 2,17 | 2,17 | 1,88 | 1,98 | -8,60% | 6.300,00 |
| 17.09.2025 | 2,17 | 2,24 | 2,17 | 2,17 | -0,45% | 235,00 |
| 16.09.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -1,77% | - |
| 15.09.2025 | 2,21 | 2,21 | 2,14 | 2,21 | 1,80% | - |
| 12.09.2025 | 2,08 | 2,17 | 2,08 | 2,17 | -3,06% | - |
| 11.09.2025 | 2,23 | 2,26 | 2,23 | 2,24 | -0,43% | - |
| 10.09.2025 | 2,22 | 2,28 | 2,22 | 2,25 | -0,86% | 528,00 |
| 09.09.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 0,87% | - |
| 08.09.2025 | 2,21 | 2,26 | 2,21 | 2,25 | -0,86% | 1.400,00 |
| 05.09.2025 | 2,31 | 2,33 | 2,24 | 2,27 | -2,52% | 80,00 |
| 04.09.2025 | 2,43 | 2,43 | 2,30 | 2,33 | -1,24% | - |
| 03.09.2025 | 2,41 | 2,52 | 2,36 | 2,36 | -4,74% | - |
| 02.09.2025 | 2,50 | 2,50 | 2,37 | 2,48 | -0,39% | - |
| 01.09.2025 | 2,38 | 2,50 | 2,38 | 2,49 | 1,20% | - |
| 29.08.2025 | 2,38 | 2,49 | 2,38 | 2,46 | 0,80% | - |
| 28.08.2025 | 2,37 | 2,44 | 2,33 | 2,44 | 3,75% | 138,00 |
| 27.08.2025 | 2,34 | 2,39 | 2,34 | 2,35 | 0,75% | - |
| 26.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,33% | - |
| 25.08.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 2,89% | 2.000,00 |
| 22.08.2025 | 2,30 | 2,37 | 2,30 | 2,37 | 2,98% | 2.000,00 |
| 21.08.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -2,49% | 693,00 |
| 20.08.2025 | 2,36 | 2,38 | 2,36 | 2,36 | -1,63% | - |
| 19.08.2025 | 2,37 | 2,40 | 2,37 | 2,40 | -1,61% | 93,00 |
| 18.08.2025 | 2,42 | 2,44 | 2,35 | 2,44 | 0,00% | 70,00 |
| 16.08.2025 | 2,39 | 2,44 | 2,35 | 2,44 | 0,31% | - |
| 15.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,10% | - |
| 14.08.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 2,45% | - |
| 13.08.2025 | 2,48 | 2,48 | 2,38 | 2,40 | 1,24% | 70,00 |
| 12.08.2025 | 2,36 | 2,43 | 2,36 | 2,37 | 2,01% | 600,00 |
| 11.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,11% | - |
| 08.08.2025 | 2,36 | 2,45 | 2,32 | 2,45 | 2,46% | 890,00 |
| 07.08.2025 | 2,50 | 2,50 | 2,38 | 2,39 | -4,31% | 40,00 |
| 06.08.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -4,85% | 6.636,00 |
| 05.08.2025 | 2,63 | 2,65 | 2,61 | 2,63 | -4,96% | 100,00 |
| 04.08.2025 | 2,73 | 2,78 | 2,66 | 2,76 | 1,44% | 3.380,00 |
| 01.08.2025 | 2,89 | 2,90 | 2,71 | 2,72 | -7,02% | 250,00 |
| 31.07.2025 | 2,80 | 2,93 | 2,71 | 2,93 | 2,75% | 2.100,00 |
| 30.07.2025 | 2,89 | 2,89 | 2,76 | 2,85 | -3,00% | 1.173,00 |
| 29.07.2025 | 2,81 | 2,94 | 2,73 | 2,94 | 10,29% | 1.004,00 |
| 28.07.2025 | 2,67 | 2,68 | 2,51 | 2,66 | 10,12% | 4.568,00 |