1,345€
-0,74%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -0,15% | - |
| 18.06.2026 | 1,38 | 1,40 | 1,35 | 1,35 | -1,46% | - |
| 17.06.2026 | 1,38 | 1,42 | 1,37 | 1,37 | 0,00% | - |
| 16.06.2026 | 1,37 | 1,40 | 1,36 | 1,37 | -0,58% | 2.385,00 |
| 15.06.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 0,95% | 222,00 |
| 12.06.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -2,71% | 8.000,00 |
| 11.06.2026 | 1,42 | 1,45 | 1,33 | 1,40 | -1,54% | - |
| 10.06.2026 | 1,42 | 1,48 | 1,41 | 1,43 | -0,21% | 18.750,00 |
| 09.06.2026 | 1,47 | 1,49 | 1,41 | 1,43 | -3,97% | 3.450,00 |
| 08.06.2026 | 1,41 | 1,49 | 1,41 | 1,49 | 6,59% | 5.600,00 |
| 05.06.2026 | 1,42 | 1,47 | 1,37 | 1,40 | -0,36% | 3.000,00 |
| 04.06.2026 | 1,42 | 1,45 | 1,40 | 1,40 | -4,11% | - |
| 03.06.2026 | 1,47 | 1,48 | 1,39 | 1,46 | 0,48% | - |
| 02.06.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 0,90% | - |
| 01.06.2026 | 1,42 | 1,46 | 1,40 | 1,44 | 2,13% | - |
| 29.05.2026 | 1,43 | 1,46 | 1,39 | 1,41 | -0,84% | - |
| 28.05.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 0,64% | - |
| 27.05.2026 | 1,39 | 1,41 | 1,30 | 1,41 | 2,24% | 6.000,00 |
| 26.05.2026 | 1,41 | 1,44 | 1,36 | 1,38 | -1,85% | 25.200,00 |
| 25.05.2026 | 1,33 | 1,48 | 1,27 | 1,41 | 10,26% | 14.950,00 |
| 22.05.2026 | 1,29 | 1,36 | 1,27 | 1,28 | 1,35% | - |
| 21.05.2026 | 1,30 | 1,31 | 1,24 | 1,26 | 0,24% | - |
| 20.05.2026 | 1,29 | 1,29 | 1,24 | 1,26 | -2,41% | 24.000,00 |
| 19.05.2026 | 1,26 | 1,31 | 1,22 | 1,29 | 0,00% | - |
| 18.05.2026 | 1,33 | 1,34 | 1,26 | 1,29 | -2,79% | 60.000,00 |
| 15.05.2026 | 1,33 | 1,35 | 1,30 | 1,33 | 0,00% | - |
| 14.05.2026 | 1,35 | 1,37 | 1,30 | 1,33 | -1,85% | - |
| 13.05.2026 | 1,38 | 1,38 | 1,28 | 1,35 | -1,10% | 23.976,00 |
| 12.05.2026 | 1,22 | 1,40 | 1,19 | 1,37 | 15,87% | 140.058,00 |
| 11.05.2026 | 1,18 | 1,24 | 1,17 | 1,18 | -0,17% | 26.600,00 |
| 08.05.2026 | 1,21 | 1,23 | 1,15 | 1,18 | -1,50% | 8.400,00 |
| 07.05.2026 | 1,25 | 1,26 | 1,19 | 1,20 | -2,84% | 136.168,00 |
| 06.05.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -3,67% | 368.000,00 |
| 05.05.2026 | 1,31 | 1,34 | 1,26 | 1,28 | -2,29% | - |
| 04.05.2026 | 1,29 | 1,34 | 1,25 | 1,31 | 2,91% | 29.768,00 |
| 30.04.2026 | 1,19 | 1,34 | 1,13 | 1,27 | 7,88% | 8.300,00 |
| 29.04.2026 | 1,13 | 1,24 | 1,12 | 1,18 | 6,79% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,06 | 1,11 | -7,53% | 10.000,00 |
| 27.04.2026 | 1,18 | 1,23 | 1,15 | 1,20 | 0,59% | 33.000,00 |
| 24.04.2026 | 1,21 | 1,22 | 1,17 | 1,19 | -1,00% | - |
| 23.04.2026 | 1,20 | 1,24 | 1,19 | 1,20 | 0,42% | 14.756,00 |
| 22.04.2026 | 1,24 | 1,26 | 1,19 | 1,20 | -2,69% | 9.110,00 |
| 21.04.2026 | 1,24 | 1,25 | 1,19 | 1,23 | 0,41% | - |
| 20.04.2026 | 1,24 | 1,27 | 1,20 | 1,22 | -1,37% | - |
| 17.04.2026 | 1,29 | 1,29 | 1,22 | 1,24 | -4,25% | 7.000,00 |
| 16.04.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 2,37% | - |
| 15.04.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -1,40% | - |
| 14.04.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -0,16% | - |
| 13.04.2026 | 1,24 | 1,31 | 1,23 | 1,29 | 0,78% | - |
| 10.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 09.04.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -2,30% | - |
| 08.04.2026 | 1,33 | 1,34 | 1,30 | 1,31 | 0,00% | - |
| 07.04.2026 | 1,32 | 1,34 | 1,30 | 1,31 | 0,77% | 1.850,00 |
| 02.04.2026 | 1,30 | 1,36 | 1,27 | 1,30 | -0,61% | - |
| 01.04.2026 | 1,32 | 1,34 | 1,26 | 1,30 | -0,15% | - |
| 31.03.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 1,95% | - |
| 30.03.2026 | 1,31 | 1,33 | 1,27 | 1,28 | -2,66% | - |
| 27.03.2026 | 1,36 | 1,37 | 1,30 | 1,32 | -4,22% | - |
| 26.03.2026 | 1,34 | 1,38 | 1,31 | 1,37 | 4,57% | - |
| 25.03.2026 | 1,34 | 1,38 | 1,31 | 1,31 | -0,53% | - |
| 24.03.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -2,94% | - |
| 23.03.2026 | 1,34 | 1,44 | 1,33 | 1,36 | 1,12% | 60.800,00 |
| 20.03.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 1,13% | - |
| 19.03.2026 | 1,39 | 1,40 | 1,32 | 1,33 | -1,85% | - |
| 18.03.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 0,37% | 61.000,00 |
| 17.03.2026 | 1,36 | 1,41 | 1,34 | 1,35 | -0,37% | 62.000,00 |
| 16.03.2026 | 1,36 | 1,40 | 1,35 | 1,36 | -0,95% | 32.832,00 |
| 13.03.2026 | 1,45 | 1,46 | 1,27 | 1,37 | -4,54% | - |
| 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% | - |