1,375€
-3,17%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,44 | 1,46 | 1,27 | 1,39 | -1,94% | - |
| 12.03.2026 | 1,43 | 1,48 | 1,42 | 1,42 | -0,70% | 16.796,00 |
| 11.03.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -1,72% | 19.290,00 |
| 10.03.2026 | 1,52 | 1,53 | 1,46 | 1,46 | -0,34% | 21.402,00 |
| 09.03.2026 | 1,50 | 1,54 | 1,46 | 1,46 | 1,39% | 5.750,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -0,35% | 7.677,00 |
| 05.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | 9.005,00 |
| 04.03.2026 | 1,41 | 1,44 | 1,41 | 1,42 | -1,73% | 6.119,00 |
| 03.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | 2.116,00 |
| 02.03.2026 | 1,41 | 1,45 | 1,40 | 1,45 | -0,34% | 16.565,00 |
| 27.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | 3.055,00 |
| 26.02.2026 | 1,45 | 1,45 | 1,41 | 1,45 | 0,00% | 821,00 |
| 25.02.2026 | 1,45 | 1,45 | 1,44 | 1,45 | -2,03% | 10.514,00 |
| 24.02.2026 | 1,48 | 1,48 | 1,40 | 1,48 | 2,79% | 5.160,00 |
| 23.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 11.381,00 |
| 20.02.2026 | 1,42 | 1,44 | 1,40 | 1,44 | -0,35% | 20.781,00 |
| 19.02.2026 | 1,46 | 1,50 | 1,42 | 1,44 | -2,04% | 24.993,00 |
| 18.02.2026 | 1,51 | 1,56 | 1,47 | 1,47 | -2,33% | 11.668,00 |
| 17.02.2026 | 1,51 | 1,54 | 1,50 | 1,51 | -0,66% | 8.896,00 |
| 16.02.2026 | 1,53 | 1,56 | 1,50 | 1,52 | 0,66% | 10.317,00 |
| 13.02.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -0,33% | 8.514,00 |
| 12.02.2026 | 1,52 | 1,55 | 1,51 | 1,51 | -0,33% | 8.529,00 |
| 11.02.2026 | 1,54 | 1,59 | 1,51 | 1,52 | -2,88% | 8.803,00 |
| 10.02.2026 | 1,58 | 1,59 | 1,54 | 1,56 | -0,95% | 13.020,00 |
| 09.02.2026 | 1,51 | 1,58 | 1,51 | 1,58 | 2,27% | 21.314,00 |
| 06.02.2026 | 1,60 | 1,60 | 1,51 | 1,54 | -1,60% | 15.307,00 |
| 05.02.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -0,32% | 9.228,00 |
| 04.02.2026 | 1,58 | 1,63 | 1,56 | 1,57 | -2,48% | 15.081,00 |
| 03.02.2026 | 1,57 | 1,61 | 1,56 | 1,61 | 3,21% | 7.192,00 |
| 02.02.2026 | 1,62 | 1,63 | 1,56 | 1,56 | -4,59% | 11.999,00 |
| 30.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 29.01.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -0,91% | - |
| 28.01.2026 | 1,68 | 1,69 | 1,65 | 1,66 | 0,61% | - |
| 27.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | - |
| 26.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 4,62% | 294,00 |
| 23.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 21.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | - |
| 20.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 19.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,02% | - |
| 16.01.2026 | 1,65 | 1,72 | 1,65 | 1,66 | 0,00% | 6.948,00 |
| 15.01.2026 | 1,66 | 1,73 | 1,66 | 1,66 | -0,30% | 4.420,00 |
| 14.01.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,77% | 5.348,00 |
| 13.01.2026 | 1,63 | 1,74 | 1,62 | 1,73 | 6,48% | 53.315,00 |
| 12.01.2026 | 1,69 | 1,69 | 1,62 | 1,62 | -4,14% | 4.424,00 |
| 09.01.2026 | 1,68 | 1,69 | 1,62 | 1,69 | 0,90% | 28.163,00 |
| 08.01.2026 | 1,70 | 1,70 | 1,62 | 1,68 | 0,60% | 9.581,00 |
| 07.01.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -0,60% | 4.452,00 |
| 06.01.2026 | 1,68 | 1,74 | 1,68 | 1,68 | 0,00% | 4.199,00 |
| 05.01.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,46% | 4.717,00 |
| 02.01.2026 | 1,71 | 1,76 | 1,67 | 1,74 | 1,76% | 13.024,00 |
| 30.12.2025 | 1,75 | 1,75 | 1,66 | 1,71 | -2,29% | 32.713,00 |
| 29.12.2025 | 1,76 | 1,79 | 1,72 | 1,75 | -1,69% | 17.420,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,75 | 1,78 | -1,66% | 30.598,00 |
| 22.12.2025 | 1,74 | 1,82 | 1,74 | 1,81 | -1,37% | 31.090,00 |
| 19.12.2025 | 1,90 | 1,93 | 1,80 | 1,83 | -2,92% | 53.449,00 |
| 18.12.2025 | 1,88 | 1,94 | 1,82 | 1,89 | 1,34% | 30.236,00 |
| 17.12.2025 | 1,86 | 1,93 | 1,85 | 1,86 | -2,87% | 33.057,00 |
| 16.12.2025 | 1,88 | 1,96 | 1,83 | 1,92 | -2,05% | 11.400,00 |
| 15.12.2025 | 1,90 | 1,96 | 1,88 | 1,96 | -1,76% | 11.950,00 |
| 12.12.2025 | 1,91 | 1,99 | 1,86 | 1,99 | 1,79% | 27.200,00 |
| 11.12.2025 | 2,08 | 2,08 | 1,95 | 1,96 | -8,22% | 55.478,00 |
| 10.12.2025 | 2,14 | 2,17 | 2,09 | 2,13 | -0,47% | 7.449,00 |
| 09.12.2025 | 2,12 | 2,14 | 2,10 | 2,14 | -1,83% | 11.227,00 |
| 08.12.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 0,00% | 7.556,00 |
| 05.12.2025 | 2,19 | 2,19 | 2,08 | 2,18 | 0,00% | 11.647,00 |
| 04.12.2025 | 2,33 | 2,33 | 2,00 | 2,18 | -7,63% | 47.020,00 |
| 03.12.2025 | 2,26 | 2,36 | 2,22 | 2,36 | 3,51% | 17.862,00 |
| 02.12.2025 | 2,29 | 2,30 | 2,25 | 2,28 | 0,00% | 12.380,00 |
| 01.12.2025 | 2,37 | 2,45 | 2,23 | 2,28 | -8,80% | 27.784,00 |
| 28.11.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 3,73% | 9.846,00 |
| 27.11.2025 | 2,45 | 2,51 | 2,39 | 2,41 | -5,12% | 18.560,00 |
| 26.11.2025 | 2,59 | 2,63 | 2,39 | 2,54 | -3,23% | 27.690,00 |
| 25.11.2025 | 2,48 | 2,73 | 2,48 | 2,62 | 15,52% | 57.872,00 |
| 24.11.2025 | 2,03 | 2,54 | 2,03 | 2,27 | 11,54% | 55.825,00 |
| 21.11.2025 | 1,97 | 2,04 | 1,96 | 2,04 | 1,46% | 17.895,00 |
| 20.11.2025 | 2,14 | 2,14 | 1,96 | 2,01 | -0,49% | 21.081,00 |
| 19.11.2025 | 1,90 | 2,06 | 1,88 | 2,02 | 8,42% | 35.475,00 |
| 18.11.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 2,43% | 22.155,00 |
| 17.11.2025 | 1,74 | 1,90 | 1,74 | 1,82 | 1,37% | 29.474,00 |
| 14.11.2025 | 1,79 | 1,84 | 1,78 | 1,79 | 1,95% | 23.056,00 |
| 13.11.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 2,87% | 10.181,00 |
| 12.11.2025 | 1,59 | 1,75 | 1,55 | 1,71 | 9,06% | 67.687,00 |
| 11.11.2025 | 1,59 | 1,59 | 1,52 | 1,57 | 2,56% | 20.054,00 |
| 10.11.2025 | 1,56 | 1,59 | 1,51 | 1,53 | -2,50% | 18.751,00 |
| 07.11.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -1,54% | 13.500,00 |
| 06.11.2025 | 1,66 | 1,68 | 1,59 | 1,59 | -4,69% | 12.499,00 |
| 05.11.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -5,54% | 19.349,00 |
| 04.11.2025 | 1,60 | 1,77 | 1,60 | 1,77 | 10,40% | 29.597,00 |
| 03.11.2025 | 1,60 | 1,70 | 1,60 | 1,60 | -0,31% | 16.018,00 |
| 31.10.2025 | 1,67 | 1,69 | 1,61 | 1,61 | -5,20% | 10.496,00 |
| 30.10.2025 | 1,68 | 1,76 | 1,67 | 1,69 | 1,17% | 13.877,00 |
| 29.10.2025 | 1,74 | 1,75 | 1,67 | 1,67 | 0,00% | 16.930,00 |
| 28.10.2025 | 1,84 | 1,84 | 1,67 | 1,67 | -7,07% | 29.088,00 |
| 27.10.2025 | 1,89 | 1,91 | 1,80 | 1,80 | -4,17% | 26.671,00 |
| 24.10.2025 | 2,03 | 2,10 | 1,88 | 1,88 | -8,57% | 36.980,00 |
| 23.10.2025 | 1,70 | 2,14 | 1,67 | 2,06 | 24,63% | 89.975,00 |
| 22.10.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,04% | 13.513,00 |
| 21.10.2025 | 1,66 | 1,68 | 1,62 | 1,68 | 3,61% | 21.118,00 |
| 20.10.2025 | 1,58 | 1,64 | 1,58 | 1,63 | 3,43% | 13.544,00 |