2,495€
0,20%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,45 | 2,50 | 2,40 | 2,49 | 0,00% | 33.294,00 |
| 14.08.2025 | 2,45 | 2,62 | 2,38 | 2,49 | -0,40% | 18.069,00 |
| 13.08.2025 | 2,46 | 2,54 | 2,40 | 2,50 | -1,96% | 5.758,00 |
| 12.08.2025 | 2,55 | 2,55 | 2,40 | 2,55 | 2,00% | 11.616,00 |
| 11.08.2025 | 2,37 | 2,50 | 2,37 | 2,50 | 3,31% | 7.030,00 |
| 08.08.2025 | 2,49 | 2,50 | 2,33 | 2,42 | 0,83% | 33.659,00 |
| 07.08.2025 | 2,57 | 2,57 | 2,40 | 2,40 | -4,00% | 19.101,00 |
| 06.08.2025 | 2,61 | 2,61 | 2,50 | 2,50 | -4,58% | 15.923,00 |
| 05.08.2025 | 2,71 | 2,72 | 2,62 | 2,62 | -4,03% | 10.696,00 |
| 04.08.2025 | 2,85 | 2,86 | 2,71 | 2,73 | -1,09% | 25.105,00 |
| 01.08.2025 | 3,09 | 3,09 | 2,75 | 2,76 | -8,00% | 56.812,00 |
| 31.07.2025 | 2,85 | 3,05 | 2,80 | 3,00 | 0,00% | 112.511,00 |
| 30.07.2025 | 2,90 | 3,00 | 2,70 | 3,00 | 3,45% | 67.360,00 |
| 29.07.2025 | 2,86 | 2,90 | 2,60 | 2,90 | 1,75% | 102.408,00 |
| 28.07.2025 | 2,65 | 3,02 | 2,57 | 2,85 | 16,33% | 121.149,00 |
| 25.07.2025 | 2,30 | 2,51 | 2,29 | 2,45 | 2,94% | 78.383,00 |
| 24.07.2025 | 2,49 | 2,49 | 2,38 | 2,38 | -0,83% | 10.971,00 |
| 23.07.2025 | 2,42 | 2,46 | 2,36 | 2,40 | -2,83% | 6.219,00 |
| 22.07.2025 | 2,57 | 2,57 | 2,45 | 2,47 | -2,76% | 9.576,00 |
| 21.07.2025 | 2,60 | 2,60 | 2,48 | 2,54 | -3,79% | 10.360,00 |
| 18.07.2025 | 2,60 | 2,64 | 2,46 | 2,64 | 1,54% | 21.660,00 |
| 17.07.2025 | 2,61 | 2,61 | 2,49 | 2,60 | 0,78% | 14.905,00 |
| 16.07.2025 | 2,51 | 2,66 | 2,48 | 2,58 | 0,00% | 29.020,00 |
| 15.07.2025 | 2,60 | 2,60 | 2,45 | 2,58 | 3,20% | 18.970,00 |
| 14.07.2025 | 2,55 | 2,58 | 2,47 | 2,50 | -3,10% | 19.476,00 |
| 11.07.2025 | 2,56 | 2,68 | 2,50 | 2,58 | -4,44% | 41.484,00 |
| 10.07.2025 | 2,64 | 2,70 | 2,50 | 2,70 | 8,00% | 17.651,00 |
| 09.07.2025 | 2,64 | 2,68 | 2,50 | 2,50 | -1,57% | 26.089,00 |
| 08.07.2025 | 2,52 | 2,56 | 2,51 | 2,54 | 1,60% | 10.122,00 |
| 07.07.2025 | 2,50 | 2,62 | 2,50 | 2,50 | 0,00% | 16.940,00 |
| 04.07.2025 | 2,61 | 2,61 | 2,50 | 2,50 | -3,85% | 11.129,00 |
| 03.07.2025 | 2,77 | 2,77 | 2,60 | 2,60 | -1,52% | 9.630,00 |
| 02.07.2025 | 2,68 | 2,69 | 2,61 | 2,64 | -0,38% | 7.190,00 |
| 01.07.2025 | 2,69 | 2,69 | 2,61 | 2,65 | -0,75% | 7.990,00 |
| 30.06.2025 | 2,68 | 2,70 | 2,67 | 2,67 | -2,55% | 929,00 |
| 27.06.2025 | 2,67 | 2,74 | 2,66 | 2,74 | 0,00% | 53.302,00 |
| 26.06.2025 | 2,70 | 2,74 | 2,66 | 2,74 | 1,48% | 25.952,00 |
| 25.06.2025 | 2,61 | 2,70 | 2,53 | 2,70 | 3,45% | 22.028,00 |
| 24.06.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -3,33% | 2.660,00 |
| 23.06.2025 | 2,88 | 2,88 | 2,68 | 2,70 | -2,88% | 12.269,00 |
| 20.06.2025 | 2,80 | 2,87 | 2,75 | 2,78 | -1,77% | 2.449,00 |
| 19.06.2025 | 2,85 | 2,89 | 2,76 | 2,83 | -2,41% | 3.154,00 |
| 18.06.2025 | 2,74 | 2,90 | 2,74 | 2,90 | 7,41% | 324,00 |
| 17.06.2025 | 2,72 | 2,80 | 2,70 | 2,70 | -1,46% | 8.263,00 |
| 16.06.2025 | 2,77 | 2,84 | 2,74 | 2,74 | -1,08% | 1.205,00 |
| 13.06.2025 | 2,76 | 2,77 | 2,72 | 2,77 | -1,07% | 10.188,00 |
| 12.06.2025 | 2,81 | 2,87 | 2,80 | 2,80 | -1,41% | 2.981,00 |
| 11.06.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 1,43% | 499,00 |
| 10.06.2025 | 2,79 | 2,82 | 2,76 | 2,80 | 0,00% | 2.983,00 |
| 09.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 4.011,00 |
| 06.06.2025 | 2,85 | 2,89 | 2,82 | 2,82 | 0,71% | 1.801,00 |
| 05.06.2025 | 2,85 | 2,90 | 2,80 | 2,80 | -1,75% | 51.077,00 |
| 04.06.2025 | 2,80 | 2,85 | 2,80 | 2,85 | 3,26% | 2.104,00 |
| 03.06.2025 | 2,89 | 2,89 | 2,76 | 2,76 | 0,00% | 1.917,00 |
| 02.06.2025 | 3,01 | 3,08 | 2,76 | 2,76 | -6,76% | 8.948,00 |
| 30.05.2025 | 2,90 | 2,96 | 2,83 | 2,96 | 2,07% | 5.800,00 |
| 29.05.2025 | 2,91 | 2,92 | 2,89 | 2,90 | 0,35% | 160,00 |
| 28.05.2025 | 2,74 | 2,89 | 2,70 | 2,89 | 4,71% | 13.220,00 |
| 27.05.2025 | 2,77 | 2,83 | 2,70 | 2,76 | -3,83% | 12.818,00 |
| 26.05.2025 | 2,90 | 2,90 | 2,80 | 2,87 | -1,03% | 2.655,00 |
| 23.05.2025 | 2,76 | 2,96 | 2,70 | 2,90 | 3,20% | 40.386,00 |
| 22.05.2025 | 2,88 | 2,88 | 2,72 | 2,81 | -3,77% | 5.578,00 |
| 21.05.2025 | 2,76 | 2,92 | 2,75 | 2,92 | 3,55% | 5.294,00 |
| 20.05.2025 | 2,70 | 2,95 | 2,70 | 2,82 | 2,55% | 19.748,00 |
| 19.05.2025 | 2,71 | 2,79 | 2,70 | 2,75 | 1,85% | 11.136,00 |
| 16.05.2025 | 2,79 | 2,79 | 2,66 | 2,70 | -3,23% | 3.146,00 |
| 15.05.2025 | 2,91 | 2,91 | 2,64 | 2,79 | 0,72% | 9.822,00 |
| 14.05.2025 | 2,90 | 2,94 | 2,77 | 2,77 | -5,78% | 11.097,00 |
| 13.05.2025 | 2,81 | 2,94 | 2,81 | 2,94 | 1,38% | 571,00 |
| 12.05.2025 | 2,97 | 2,97 | 2,89 | 2,90 | -1,02% | 1.539,00 |
| 09.05.2025 | 2,80 | 3,00 | 2,80 | 2,93 | 4,64% | 10.206,00 |
| 08.05.2025 | 2,84 | 2,84 | 2,69 | 2,80 | -1,06% | 11.154,00 |
| 07.05.2025 | 2,90 | 2,90 | 2,63 | 2,83 | -4,07% | 31.253,00 |
| 06.05.2025 | 2,92 | 2,95 | 2,88 | 2,95 | -1,67% | 9.925,00 |
| 05.05.2025 | 2,99 | 3,00 | 2,92 | 3,00 | 0,33% | 7.280,00 |
| 02.05.2025 | 2,97 | 2,99 | 2,91 | 2,99 | 0,67% | 3.836,00 |
| 30.04.2025 | 2,99 | 3,00 | 2,95 | 2,97 | 1,02% | 3.355,00 |
| 29.04.2025 | 2,91 | 2,99 | 2,91 | 2,94 | 0,00% | 1.267,00 |
| 28.04.2025 | 2,99 | 2,99 | 2,91 | 2,94 | -0,68% | 727,00 |
| 25.04.2025 | 2,99 | 2,99 | 2,91 | 2,96 | -1,33% | 4.188,00 |
| 24.04.2025 | 3,03 | 3,04 | 2,91 | 3,00 | 3,09% | 24.406,00 |
| 23.04.2025 | 2,99 | 3,00 | 2,91 | 2,91 | -2,35% | 912,00 |
| 22.04.2025 | 2,91 | 3,01 | 2,91 | 2,98 | 1,02% | 1.830,00 |
| 17.04.2025 | 2,99 | 3,00 | 2,95 | 2,95 | -1,67% | 713,00 |
| 16.04.2025 | 2,99 | 3,00 | 2,95 | 3,00 | 1,35% | 2.070,00 |
| 15.04.2025 | 2,99 | 3,00 | 2,91 | 2,96 | 0,68% | 13.225,00 |
| 14.04.2025 | 3,00 | 3,00 | 2,92 | 2,94 | -0,68% | 3.468,00 |
| 11.04.2025 | 2,99 | 2,99 | 2,96 | 2,96 | 2,42% | 116,00 |
| 10.04.2025 | 3,00 | 3,00 | 2,89 | 2,89 | 0,35% | 1.554,00 |
| 09.04.2025 | 2,99 | 3,00 | 2,88 | 2,88 | -4,00% | 3.313,00 |
| 08.04.2025 | 3,19 | 3,25 | 2,81 | 3,00 | -4,15% | 16.988,00 |
| 07.04.2025 | 3,10 | 3,19 | 2,98 | 3,13 | -3,10% | 14.199,00 |
| 04.04.2025 | 3,51 | 3,58 | 3,02 | 3,23 | -8,24% | 38.426,00 |
| 03.04.2025 | 3,39 | 3,52 | 3,39 | 3,52 | 0,86% | 12.216,00 |
| 02.04.2025 | 3,56 | 3,56 | 3,37 | 3,49 | -4,38% | 27.623,00 |
| 01.04.2025 | 3,47 | 3,65 | 3,46 | 3,65 | 3,40% | 5.565,00 |
| 31.03.2025 | 3,51 | 3,61 | 3,45 | 3,53 | 0,86% | 58.457,00 |
| 28.03.2025 | 3,30 | 3,50 | 3,24 | 3,50 | 7,69% | 17.787,00 |
| 27.03.2025 | 3,15 | 3,25 | 3,06 | 3,25 | 2,20% | 49.648,00 |
| 26.03.2025 | 3,16 | 3,20 | 3,12 | 3,18 | 1,92% | 9.355,00 |