2,560€
-4,12%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 3,16 | 3,16 | 3,12 | 3,12 | -0,95% | 5.076,00 |
| 24.03.2025 | 3,14 | 3,16 | 3,10 | 3,15 | 0,00% | 9.121,00 |
| 21.03.2025 | 3,07 | 3,15 | 3,07 | 3,15 | 2,94% | 13.790,00 |
| 20.03.2025 | 3,16 | 3,16 | 3,06 | 3,06 | -4,97% | 13.952,00 |
| 19.03.2025 | 3,11 | 3,30 | 3,10 | 3,22 | 0,94% | 50.986,00 |
| 18.03.2025 | 3,06 | 3,30 | 3,06 | 3,19 | 4,93% | 41.769,00 |
| 17.03.2025 | 3,01 | 3,07 | 3,01 | 3,04 | 1,33% | 7.809,00 |
| 14.03.2025 | 3,09 | 3,09 | 2,99 | 3,00 | -2,28% | 12.254,00 |
| 13.03.2025 | 3,04 | 3,09 | 2,99 | 3,07 | -0,32% | 16.213,00 |
| 12.03.2025 | 3,01 | 3,08 | 3,01 | 3,08 | 4,41% | 3.924,00 |
| 11.03.2025 | 3,01 | 3,01 | 2,95 | 2,95 | -2,96% | 19.402,00 |
| 10.03.2025 | 3,04 | 3,04 | 2,94 | 3,04 | 0,66% | 6.706,00 |
| 07.03.2025 | 3,06 | 3,09 | 2,93 | 3,02 | -2,27% | 34.188,00 |
| 06.03.2025 | 3,17 | 3,18 | 3,04 | 3,09 | -2,52% | 7.065,00 |
| 05.03.2025 | 3,25 | 3,25 | 3,05 | 3,17 | -2,16% | 7.046,00 |
| 04.03.2025 | 3,39 | 3,39 | 3,24 | 3,24 | -2,99% | 6.659,00 |
| 03.03.2025 | 3,49 | 3,50 | 3,34 | 3,34 | -5,92% | 8.212,00 |
| 28.02.2025 | 3,39 | 3,55 | 3,36 | 3,55 | 2,01% | 11.609,00 |
| 27.02.2025 | 3,44 | 3,48 | 3,31 | 3,48 | 1,46% | 32.175,00 |
| 26.02.2025 | 3,44 | 3,45 | 3,40 | 3,43 | -3,38% | 5.055,00 |
| 25.02.2025 | 3,63 | 3,63 | 3,48 | 3,55 | -1,39% | 9.243,00 |
| 24.02.2025 | 3,63 | 3,63 | 3,38 | 3,60 | -1,10% | 14.127,00 |
| 21.02.2025 | 3,53 | 3,64 | 3,53 | 3,64 | 1,11% | 6.233,00 |
| 20.02.2025 | 3,55 | 3,61 | 3,35 | 3,60 | -0,55% | 18.536,00 |
| 19.02.2025 | 3,53 | 3,62 | 3,37 | 3,62 | 4,02% | 43.949,00 |
| 18.02.2025 | 3,50 | 3,60 | 3,45 | 3,48 | -1,69% | 43.496,00 |
| 17.02.2025 | 3,46 | 3,54 | 3,46 | 3,54 | -0,84% | 6.058,00 |
| 14.02.2025 | 3,68 | 3,68 | 3,14 | 3,57 | -2,99% | 55.253,00 |
| 13.02.2025 | 3,71 | 3,73 | 3,68 | 3,68 | -2,39% | 5.347,00 |
| 12.02.2025 | 3,71 | 3,77 | 3,71 | 3,77 | 1,62% | 4.083,00 |