1,068€
8,76%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 1,03 | 1,08 | 1,03 | 1,06 | 3,10% | 10.800,00 |
| 12.08.2026 | 1,01 | 1,07 | 0,99 | 1,03 | 1,18% | - |
| 11.08.2026 | 1,03 | 1,07 | 0,98 | 1,02 | 2,83% | - |
| 10.08.2026 | 0,97 | 1,09 | 0,96 | 0,99 | 3,34% | - |
| 07.08.2026 | 1,00 | 1,00 | 0,95 | 0,96 | -3,13% | 24.000,00 |
| 06.08.2026 | 1,03 | 1,03 | 0,97 | 0,99 | 3,66% | - |
| 05.08.2026 | 0,98 | 1,00 | 0,95 | 0,96 | -0,31% | 10.000,00 |
| 04.08.2026 | 0,97 | 0,99 | 0,96 | 0,96 | -0,31% | 55,00 |
| 03.08.2026 | 0,98 | 1,01 | 0,96 | 0,96 | -3,71% | 50.604,00 |
| 31.07.2026 | 0,99 | 1,01 | 0,97 | 1,00 | 0,30% | - |
| 30.07.2026 | 0,99 | 1,14 | 0,98 | 1,00 | 0,61% | 5.805,00 |
| 29.07.2026 | 1,03 | 1,04 | 0,96 | 0,99 | -3,32% | 800,00 |
| 28.07.2026 | 1,05 | 1,15 | 1,02 | 1,02 | -0,97% | 81,00 |
| 27.07.2026 | 1,12 | 1,13 | 1,02 | 1,03 | -6,52% | 56.700,00 |
| 24.07.2026 | 1,14 | 1,15 | 1,08 | 1,11 | -2,64% | 9.000,00 |
| 23.07.2026 | 1,16 | 1,19 | 1,10 | 1,14 | 0,00% | 18.000,00 |
| 22.07.2026 | 1,16 | 1,23 | 1,13 | 1,14 | -3,16% | 62.000,00 |
| 21.07.2026 | 1,16 | 1,21 | 1,15 | 1,17 | 1,91% | 87.628,00 |
| 20.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 17.07.2026 | 1,17 | 1,18 | 1,13 | 1,15 | -1,54% | 424,00 |
| 16.07.2026 | 1,15 | 1,23 | 1,15 | 1,17 | 1,74% | - |
| 15.07.2026 | 1,15 | 1,18 | 1,13 | 1,15 | -0,43% | - |
| 14.07.2026 | 1,20 | 1,26 | 1,09 | 1,15 | -4,32% | 9.812,00 |
| 13.07.2026 | 1,23 | 1,25 | 1,17 | 1,21 | 0,84% | - |
| 10.07.2026 | 1,24 | 2,35 | 1,20 | 1,20 | -3,24% | 8.700,00 |
| 09.07.2026 | 1,22 | 1,27 | 1,21 | 1,24 | 4,84% | - |
| 08.07.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -3,05% | 100,00 |
| 07.07.2026 | 1,24 | 1,28 | 1,20 | 1,22 | -1,22% | 39.837,00 |
| 06.07.2026 | 1,23 | 1,26 | 1,21 | 1,23 | 0,57% | 168.434,00 |
| 03.07.2026 | 1,31 | 1,32 | 1,21 | 1,22 | -0,16% | 5.500,00 |
| 02.07.2026 | 1,24 | 1,28 | 1,22 | 1,23 | 1,24% | - |
| 01.07.2026 | 1,22 | 1,31 | 1,15 | 1,21 | 0,58% | - |
| 30.06.2026 | 1,21 | 1,30 | 1,17 | 1,20 | -3,22% | - |
| 29.06.2026 | 1,21 | 1,24 | 1,16 | 1,24 | 3,58% | - |
| 26.06.2026 | 1,25 | 1,26 | 1,19 | 1,20 | -3,07% | 50.000,00 |
| 25.06.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,06% | - |
| 24.06.2026 | 1,28 | 1,28 | 1,16 | 1,21 | -4,71% | 71.300,00 |
| 23.06.2026 | 1,36 | 1,37 | 1,23 | 1,27 | -5,35% | - |
| 22.06.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -0,22% | - |
| 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% | - |