1,585€
0,63%
Echtzeit-Aktienkurs ENAPTER AG INH O.N.
Bid:
Ask:
Aktienkurse zur ENAPTER AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,60 | 1,70 | 1,57 | 1,59 | 0,63% | - |
| 15.10.2025 | 1,60 | 1,62 | 1,53 | 1,58 | 0,64% | 8.671,00 |
| 14.10.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,29% | - |
| 13.10.2025 | 1,57 | 1,59 | 1,55 | 1,55 | 0,65% | 15.000,00 |
| 10.10.2025 | 1,56 | 1,60 | 1,54 | 1,54 | -0,97% | 19.000,00 |
| 09.10.2025 | 1,57 | 1,59 | 1,55 | 1,55 | -0,83% | 22.000,00 |
| 08.10.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 0,84% | 3.500,00 |
| 07.10.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 1,64% | - |
| 06.10.2025 | 1,59 | 1,60 | 1,53 | 1,53 | -2,24% | 73.500,00 |
| 03.10.2025 | 1,58 | 1,62 | 1,52 | 1,56 | -1,58% | 11.160,00 |
| 02.10.2025 | 1,61 | 1,64 | 1,59 | 1,59 | 0,63% | 4.750,00 |
| 01.10.2025 | 1,65 | 1,68 | 1,58 | 1,58 | -4,43% | 11.000,00 |
| 30.09.2025 | 1,69 | 1,70 | 1,61 | 1,65 | -3,63% | - |
| 29.09.2025 | 1,75 | 1,76 | 1,67 | 1,71 | -0,87% | 1.300,00 |
| 26.09.2025 | 1,71 | 1,77 | 1,70 | 1,73 | -2,71% | 80.250,00 |
| 25.09.2025 | 1,74 | 1,79 | 1,73 | 1,77 | 3,99% | 2.200,00 |
| 24.09.2025 | 1,77 | 1,80 | 1,71 | 1,71 | -5,80% | 38.200,00 |
| 23.09.2025 | 1,82 | 1,85 | 1,69 | 1,81 | 2,26% | 24.800,00 |
| 22.09.2025 | 1,92 | 1,92 | 1,77 | 1,77 | -7,33% | 42.390,00 |
| 19.09.2025 | 1,99 | 2,12 | 1,90 | 1,91 | -5,45% | - |
| 18.09.2025 | 2,23 | 2,28 | 1,93 | 2,02 | -10,42% | 13.900,00 |
| 17.09.2025 | 2,27 | 2,31 | 2,22 | 2,26 | 1,58% | 6.580,00 |
| 16.09.2025 | 2,29 | 2,36 | 2,22 | 2,22 | -1,77% | - |
| 15.09.2025 | 2,27 | 2,32 | 2,21 | 2,26 | 1,80% | - |
| 12.09.2025 | 2,18 | 2,35 | 2,17 | 2,22 | -3,06% | - |
| 11.09.2025 | 2,34 | 2,35 | 2,22 | 2,29 | -0,43% | - |
| 10.09.2025 | 2,35 | 2,38 | 2,30 | 2,30 | -0,86% | 792,00 |
| 09.09.2025 | 2,34 | 2,36 | 2,30 | 2,32 | 0,87% | - |
| 08.09.2025 | 2,35 | 2,37 | 2,29 | 2,30 | -0,86% | 2.800,00 |
| 05.09.2025 | 2,43 | 2,44 | 2,22 | 2,32 | -2,52% | 240,00 |
| 04.09.2025 | 2,52 | 2,54 | 2,33 | 2,38 | -1,24% | - |
| 03.09.2025 | 2,54 | 2,58 | 2,41 | 2,41 | -4,74% | - |
| 02.09.2025 | 2,60 | 2,63 | 2,42 | 2,53 | -3,25% | - |
| 01.09.2025 | 2,50 | 2,63 | 2,48 | 2,62 | 4,18% | - |
| 29.08.2025 | 2,51 | 2,69 | 2,42 | 2,51 | -0,40% | - |
| 28.08.2025 | 2,48 | 2,62 | 2,39 | 2,52 | 5,00% | 246,00 |
| 27.08.2025 | 2,47 | 2,53 | 2,40 | 2,40 | -3,61% | - |
| 26.08.2025 | 2,43 | 2,55 | 2,40 | 2,49 | 1,84% | 800,00 |
| 25.08.2025 | 2,42 | 2,46 | 2,36 | 2,45 | 3,38% | 2.000,00 |
| 22.08.2025 | 2,44 | 2,44 | 2,37 | 2,37 | -2,47% | 2.000,00 |
| 21.08.2025 | 2,41 | 2,48 | 2,32 | 2,43 | 0,21% | 1.179,00 |
| 20.08.2025 | 2,46 | 2,48 | 2,41 | 2,42 | -1,63% | - |
| 19.08.2025 | 2,50 | 2,55 | 2,45 | 2,46 | -1,80% | 465,00 |
| 18.08.2025 | 2,52 | 2,53 | 2,42 | 2,51 | 0,40% | 350,00 |
| 15.08.2025 | 2,52 | 2,56 | 2,39 | 2,50 | 0,20% | - |
| 14.08.2025 | 2,50 | 2,62 | 2,37 | 2,49 | -0,60% | - |
| 13.08.2025 | 2,52 | 2,60 | 2,41 | 2,51 | -1,76% | - |
| 12.08.2025 | 2,52 | 2,57 | 2,40 | 2,55 | 1,59% | 1.800,00 |
| 11.08.2025 | 2,51 | 2,57 | 2,38 | 2,51 | 0,20% | 4.542,00 |
| 08.08.2025 | 2,45 | 2,55 | 2,31 | 2,51 | 2,66% | 1.430,00 |
| 07.08.2025 | 2,57 | 2,59 | 2,40 | 2,44 | -4,13% | 120,00 |
| 06.08.2025 | 2,67 | 2,71 | 2,53 | 2,55 | -2,86% | 11.222,00 |
| 05.08.2025 | 2,77 | 2,82 | 2,62 | 2,62 | -5,59% | 400,00 |
| 04.08.2025 | 2,81 | 2,90 | 2,71 | 2,78 | -1,42% | 4.520,00 |
| 01.08.2025 | 3,01 | 3,04 | 2,73 | 2,82 | -5,38% | 1.000,00 |
| 31.07.2025 | 2,83 | 3,13 | 2,78 | 2,98 | 4,57% | 2.400,00 |
| 30.07.2025 | 2,97 | 2,99 | 2,72 | 2,85 | -3,23% | 1.519,00 |
| 29.07.2025 | 2,91 | 2,94 | 2,58 | 2,94 | 2,08% | 1.004,00 |
| 28.07.2025 | 2,61 | 3,16 | 2,53 | 2,88 | 16,13% | 7.816,00 |
| 25.07.2025 | 2,43 | 2,53 | 2,31 | 2,48 | 3,55% | 4.336,00 |
| 24.07.2025 | 2,37 | 2,48 | 2,37 | 2,40 | 0,63% | 720,00 |
| 23.07.2025 | 2,49 | 2,54 | 2,37 | 2,38 | -3,64% | - |
| 22.07.2025 | 2,55 | 2,59 | 2,44 | 2,47 | -3,14% | - |
| 21.07.2025 | 2,58 | 2,62 | 2,49 | 2,55 | 0,39% | - |
| 18.07.2025 | 2,59 | 2,62 | 2,47 | 2,54 | -1,93% | - |
| 17.07.2025 | 2,56 | 2,64 | 2,49 | 2,59 | 1,17% | 138,00 |
| 16.07.2025 | 2,54 | 2,67 | 2,48 | 2,56 | -0,97% | - |
| 15.07.2025 | 2,50 | 2,59 | 2,44 | 2,59 | 3,40% | 69,00 |
| 14.07.2025 | 2,59 | 2,60 | 2,45 | 2,50 | -3,29% | - |
| 11.07.2025 | 2,57 | 2,69 | 2,49 | 2,59 | 0,39% | - |
| 10.07.2025 | 2,58 | 2,60 | 2,54 | 2,58 | 0,78% | 4.000,00 |
| 09.07.2025 | 2,59 | 2,64 | 2,53 | 2,56 | -0,39% | 680,00 |
| 08.07.2025 | 2,55 | 2,62 | 2,53 | 2,57 | 1,58% | - |
| 07.07.2025 | 2,58 | 2,63 | 2,51 | 2,53 | -1,37% | - |
| 04.07.2025 | 2,64 | 2,70 | 2,53 | 2,56 | -1,92% | 450,00 |
| 03.07.2025 | 2,70 | 2,73 | 2,61 | 2,61 | -2,25% | 6.572,00 |
| 02.07.2025 | 2,66 | 2,72 | 2,64 | 2,67 | 0,56% | 7.779,00 |
| 01.07.2025 | 2,70 | 2,72 | 2,64 | 2,66 | -0,93% | - |
| 30.06.2025 | 2,72 | 2,76 | 2,67 | 2,68 | -2,01% | - |
| 27.06.2025 | 2,69 | 2,75 | 2,63 | 2,74 | 1,30% | 600,00 |
| 26.06.2025 | 2,68 | 2,73 | 2,64 | 2,70 | 1,12% | 4.121,00 |
| 25.06.2025 | 2,67 | 2,70 | 2,57 | 2,67 | 1,52% | - |
| 24.06.2025 | 2,69 | 2,71 | 2,63 | 2,63 | -1,68% | 2.000,00 |
| 23.06.2025 | 2,74 | 2,77 | 2,67 | 2,68 | -3,43% | 600,00 |
| 20.06.2025 | 2,77 | 2,84 | 2,74 | 2,77 | 0,73% | 5.784,00 |
| 19.06.2025 | 2,75 | 2,83 | 2,75 | 2,75 | -0,54% | 1.500,00 |
| 18.06.2025 | 2,77 | 2,84 | 2,74 | 2,77 | 1,84% | - |
| 17.06.2025 | 2,66 | 2,83 | 2,66 | 2,72 | 0,74% | - |
| 16.06.2025 | 2,76 | 2,81 | 2,69 | 2,70 | -2,36% | - |
| 13.06.2025 | 2,76 | 2,82 | 2,74 | 2,76 | -0,54% | - |
| 12.06.2025 | 2,79 | 2,85 | 2,77 | 2,78 | -1,07% | - |
| 11.06.2025 | 2,81 | 2,87 | 2,78 | 2,81 | 1,08% | - |
| 10.06.2025 | 2,79 | 2,86 | 2,76 | 2,78 | 0,91% | - |
| 09.06.2025 | 2,78 | 2,81 | 2,73 | 2,75 | -1,61% | - |
| 06.06.2025 | 2,78 | 2,86 | 2,73 | 2,80 | 0,54% | - |
| 05.06.2025 | 2,90 | 2,90 | 2,77 | 2,78 | -3,14% | - |
| 04.06.2025 | 2,85 | 2,88 | 2,77 | 2,87 | 1,77% | - |
| 03.06.2025 | 2,87 | 2,93 | 2,78 | 2,82 | 0,00% | - |
| 02.06.2025 | 2,85 | 3,02 | 2,77 | 2,82 | -2,08% | 750,00 |
| 30.05.2025 | 2,78 | 2,94 | 2,78 | 2,88 | 3,97% | 2.480,00 |