1,373€
-3,65%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,47 | 1,48 | 1,42 | 1,43 | -2,72% | - |
| 11.03.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -0,94% | - |
| 10.03.2026 | 1,51 | 1,53 | 1,45 | 1,49 | -1,52% | - |
| 09.03.2026 | 1,45 | 1,64 | 1,45 | 1,51 | 4,50% | - |
| 06.03.2026 | 1,45 | 1,45 | 1,42 | 1,45 | -0,21% | - |
| 05.03.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 0,91% | 6.888,00 |
| 04.03.2026 | 1,45 | 1,46 | 1,42 | 1,44 | 0,00% | - |
| 03.03.2026 | 1,45 | 1,46 | 1,42 | 1,44 | -1,03% | - |
| 02.03.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -0,21% | - |
| 27.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 1,25% | - |
| 26.02.2026 | 1,45 | 1,47 | 1,42 | 1,44 | -0,90% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | -0,14% | - |
| 24.02.2026 | 1,43 | 1,47 | 1,41 | 1,45 | 0,69% | - |
| 23.02.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 2,13% | 87.000,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -2,62% | 5.670,00 |
| 19.02.2026 | 1,50 | 1,51 | 1,43 | 1,45 | -2,03% | - |
| 18.02.2026 | 1,55 | 1,56 | 1,47 | 1,48 | -3,27% | - |
| 17.02.2026 | 1,54 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 16.02.2026 | 1,54 | 1,56 | 1,53 | 1,53 | -0,13% | - |
| 13.02.2026 | 1,55 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 12.02.2026 | 1,56 | 1,59 | 1,53 | 1,53 | -0,97% | 15.880,00 |
| 11.02.2026 | 1,57 | 1,58 | 1,54 | 1,55 | 0,00% | - |
| 10.02.2026 | 1,59 | 1,61 | 1,55 | 1,55 | -2,09% | - |
| 09.02.2026 | 1,57 | 1,59 | 1,53 | 1,58 | 2,00% | - |
| 06.02.2026 | 1,58 | 1,60 | 1,53 | 1,55 | -1,34% | - |
| 05.02.2026 | 1,59 | 1,62 | 1,57 | 1,57 | -0,76% | - |
| 04.02.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,32% | - |
| 03.02.2026 | 1,57 | 1,63 | 1,57 | 1,58 | 0,13% | - |
| 02.02.2026 | 1,65 | 1,65 | 1,56 | 1,57 | -3,62% | - |
| 30.01.2026 | 1,65 | 1,67 | 1,63 | 1,63 | -0,37% | 26.000,00 |
| 29.01.2026 | 1,69 | 1,70 | 1,64 | 1,64 | -1,92% | 1.134,00 |
| 28.01.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -1,36% | - |
| 27.01.2026 | 1,69 | 1,70 | 1,66 | 1,69 | 2,92% | 1.302,00 |
| 26.01.2026 | 1,68 | 1,74 | 1,63 | 1,65 | -0,60% | - |
| 23.01.2026 | 1,65 | 1,69 | 1,65 | 1,66 | -1,19% | 52.380,00 |
| 22.01.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 1,95% | - |
| 21.01.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -0,30% | 7.056,00 |
| 20.01.2026 | 1,66 | 1,68 | 1,65 | 1,65 | -0,24% | - |
| 19.01.2026 | 1,65 | 1,71 | 1,65 | 1,65 | -0,36% | - |
| 16.01.2026 | 1,65 | 1,72 | 1,65 | 1,66 | 2,98% | 400,00 |
| 15.01.2026 | 1,68 | 1,71 | 1,61 | 1,61 | -3,59% | - |
| 14.01.2026 | 1,73 | 1,75 | 1,67 | 1,67 | -3,19% | 250,00 |
| 13.01.2026 | 1,67 | 1,75 | 1,64 | 1,73 | 5,50% | 34.500,00 |
| 12.01.2026 | 1,68 | 1,71 | 1,63 | 1,64 | -1,51% | - |
| 09.01.2026 | 1,68 | 1,70 | 1,64 | 1,66 | 1,53% | - |
| 08.01.2026 | 1,68 | 1,72 | 1,63 | 1,64 | -2,10% | 2.100,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,67 | 1,67 | -2,91% | - |
| 06.01.2026 | 1,72 | 1,73 | 1,70 | 1,72 | 1,18% | - |
| 05.01.2026 | 1,73 | 1,74 | 1,69 | 1,70 | 0,59% | 31.920,00 |
| 02.01.2026 | 1,71 | 1,74 | 1,68 | 1,69 | -0,59% | - |
| 30.12.2025 | 1,74 | 2,61 | 1,67 | 1,70 | -0,29% | - |
| 29.12.2025 | 1,76 | 1,80 | 1,71 | 1,71 | -2,01% | - |
| 23.12.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -2,25% | 51.000,00 |
| 22.12.2025 | 1,87 | 1,87 | 1,77 | 1,78 | -1,66% | 10.800,00 |
| 19.12.2025 | 1,87 | 1,92 | 1,81 | 1,81 | -1,90% | - |
| 18.12.2025 | 1,86 | 1,92 | 1,83 | 1,85 | 0,82% | - |
| 17.12.2025 | 1,91 | 1,93 | 1,83 | 1,83 | -2,40% | - |
| 16.12.2025 | 1,95 | 1,97 | 1,83 | 1,88 | -2,60% | - |
| 15.12.2025 | 1,96 | 1,96 | 1,86 | 1,93 | -2,28% | - |
| 12.12.2025 | 1,90 | 1,99 | 1,86 | 1,97 | 5,91% | 13.304,00 |
| 11.12.2025 | 2,11 | 2,13 | 1,86 | 1,86 | -12,26% | 54.675,00 |
| 10.12.2025 | 2,07 | 2,14 | 2,06 | 2,12 | 2,42% | - |
| 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% | - |