1,640€
2,50%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,59 | 1,64 | 1,57 | 1,64 | 2,34% | - |
| 15.10.2025 | 1,60 | 1,60 | 1,53 | 1,60 | 0,00% | 16.986,00 |
| 14.10.2025 | 1,60 | 1,60 | 1,56 | 1,60 | 1,59% | 14.501,00 |
| 13.10.2025 | 1,59 | 1,59 | 1,53 | 1,58 | -0,32% | 5.499,00 |
| 10.10.2025 | 1,59 | 1,60 | 1,56 | 1,58 | 0,00% | 13.565,00 |
| 09.10.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,64% | 14.385,00 |
| 08.10.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 0,64% | 17.353,00 |
| 07.10.2025 | 1,56 | 1,60 | 1,53 | 1,56 | 0,00% | 5.504,00 |
| 06.10.2025 | 1,53 | 1,64 | 1,53 | 1,56 | 1,96% | 51.716,00 |
| 03.10.2025 | 1,59 | 1,60 | 1,52 | 1,53 | -4,38% | 24.672,00 |
| 02.10.2025 | 1,64 | 1,65 | 1,60 | 1,60 | -3,03% | 16.654,00 |
| 01.10.2025 | 1,65 | 1,65 | 1,59 | 1,65 | -0,90% | 23.285,00 |
| 30.09.2025 | 1,70 | 1,70 | 1,58 | 1,67 | -3,20% | 40.673,00 |
| 29.09.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 0,88% | 16.147,00 |
| 26.09.2025 | 1,72 | 1,79 | 1,70 | 1,71 | -0,87% | 12.993,00 |
| 25.09.2025 | 1,75 | 1,80 | 1,72 | 1,72 | -1,71% | 26.831,00 |
| 24.09.2025 | 1,80 | 1,83 | 1,73 | 1,75 | 0,00% | 32.724,00 |
| 23.09.2025 | 1,76 | 1,84 | 1,75 | 1,75 | -2,78% | 39.891,00 |
| 22.09.2025 | 1,93 | 1,93 | 1,80 | 1,80 | -5,26% | 38.446,00 |
| 19.09.2025 | 1,91 | 1,95 | 1,90 | 1,90 | -2,06% | 19.251,00 |
| 18.09.2025 | 2,15 | 2,19 | 1,94 | 1,94 | -11,82% | 53.933,00 |
| 17.09.2025 | 2,29 | 2,29 | 2,20 | 2,20 | -2,65% | 3.326,00 |
| 16.09.2025 | 2,35 | 2,35 | 2,24 | 2,26 | -2,16% | 1.490,00 |
| 15.09.2025 | 2,26 | 2,31 | 2,22 | 2,31 | 0,00% | 8.331,00 |
| 12.09.2025 | 2,27 | 2,33 | 2,25 | 2,31 | -0,43% | 11.183,00 |
| 11.09.2025 | 2,31 | 2,32 | 2,29 | 2,32 | -2,11% | 3.076,00 |
| 10.09.2025 | 2,33 | 2,37 | 2,30 | 2,37 | 0,85% | 16.269,00 |
| 09.09.2025 | 2,32 | 2,35 | 2,31 | 2,35 | 0,86% | 2.390,00 |
| 08.09.2025 | 2,32 | 2,34 | 2,32 | 2,33 | -1,27% | 1.931,00 |
| 05.09.2025 | 2,39 | 2,39 | 2,23 | 2,36 | -2,48% | 18.395,00 |
| 04.09.2025 | 2,46 | 2,46 | 2,34 | 2,42 | -3,20% | 68.860,00 |
| 03.09.2025 | 2,48 | 2,57 | 2,44 | 2,50 | -1,57% | 72.788,00 |
| 02.09.2025 | 2,54 | 2,62 | 2,41 | 2,54 | -3,79% | 72.984,00 |
| 01.09.2025 | 2,56 | 2,67 | 2,44 | 2,64 | -1,12% | 26.520,00 |
| 29.08.2025 | 2,48 | 2,69 | 2,45 | 2,67 | 5,95% | 72.495,00 |
| 28.08.2025 | 2,45 | 2,58 | 2,35 | 2,52 | 0,80% | 67.544,00 |
| 27.08.2025 | 2,45 | 2,50 | 2,40 | 2,50 | 0,40% | 13.346,00 |
| 26.08.2025 | 2,38 | 2,57 | 2,38 | 2,49 | 1,63% | 19.703,00 |
| 25.08.2025 | 2,45 | 2,45 | 2,38 | 2,45 | 3,81% | 7.777,00 |
| 22.08.2025 | 2,36 | 2,42 | 2,35 | 2,36 | -3,67% | 22.370,00 |
| 21.08.2025 | 2,45 | 2,47 | 2,30 | 2,45 | 2,08% | 32.385,00 |
| 20.08.2025 | 2,45 | 2,50 | 2,40 | 2,40 | -1,64% | 15.965,00 |
| 19.08.2025 | 2,51 | 2,51 | 2,44 | 2,44 | -2,40% | 3.955,00 |
| 18.08.2025 | 2,50 | 2,50 | 2,41 | 2,50 | 0,40% | 12.156,00 |
| 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 |