0,990€
3,99%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,00 | 1,03 | 0,96 | 0,98 | 2,94% | 27.895,00 |
| 05.08.2026 | 0,95 | 1,00 | 0,95 | 0,95 | 0,21% | 8.540,00 |
| 04.08.2026 | 0,95 | 0,99 | 0,95 | 0,95 | 0,00% | 12.876,00 |
| 03.08.2026 | 0,95 | 0,98 | 0,95 | 0,95 | 0,00% | 9.584,00 |
| 31.07.2026 | 0,97 | 0,98 | 0,95 | 0,95 | -5,00% | 3.566,00 |
| 30.07.2026 | 1,04 | 1,04 | 0,98 | 1,00 | 1,01% | 5.172,00 |
| 29.07.2026 | 1,01 | 1,02 | 0,99 | 0,99 | -3,41% | 16.662,00 |
| 28.07.2026 | 1,00 | 1,03 | 1,00 | 1,03 | -1,44% | 5.058,00 |
| 27.07.2026 | 1,06 | 1,08 | 1,01 | 1,04 | -5,45% | 46.239,00 |
| 24.07.2026 | 1,11 | 1,13 | 1,08 | 1,10 | -0,90% | 19.841,00 |
| 23.07.2026 | 1,19 | 1,19 | 1,11 | 1,11 | -1,77% | 4.152,00 |
| 22.07.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -3,42% | 2.962,00 |
| 21.07.2026 | 1,11 | 1,20 | 1,11 | 1,17 | 4,46% | 6.621,00 |
| 20.07.2026 | 1,12 | 1,18 | 1,12 | 1,12 | 0,00% | 21.169,00 |
| 17.07.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -3,45% | 3.734,00 |
| 16.07.2026 | 1,11 | 1,20 | 1,10 | 1,16 | 3,57% | 20.739,00 |
| 15.07.2026 | 1,11 | 1,18 | 1,10 | 1,12 | 0,45% | 12.354,00 |
| 14.07.2026 | 1,24 | 1,26 | 1,11 | 1,12 | -8,98% | 84.771,00 |
| 13.07.2026 | 1,25 | 1,25 | 1,19 | 1,23 | 3,38% | 5.737,00 |
| 10.07.2026 | 1,19 | 1,24 | 1,19 | 1,19 | -1,25% | 13.309,00 |
| 09.07.2026 | 1,18 | 1,28 | 1,18 | 1,20 | 2,13% | 28.963,00 |
| 08.07.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -2,08% | 3.742,00 |
| 07.07.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -2,44% | 5.646,00 |
| 06.07.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 2,50% | 5.580,00 |
| 03.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 2.671,00 |
| 02.07.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 3.115,00 |
| 01.07.2026 | 1,24 | 1,28 | 1,15 | 1,21 | 0,83% | 20.785,00 |
| 30.06.2026 | 1,17 | 1,26 | 1,15 | 1,20 | -3,23% | 28.105,00 |
| 29.06.2026 | 1,16 | 1,24 | 1,15 | 1,24 | 3,77% | 29.651,00 |
| 26.06.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -2,45% | 18.059,00 |
| 25.06.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 4,26% | 12.183,00 |
| 24.06.2026 | 1,24 | 1,24 | 1,15 | 1,18 | -5,24% | 35.267,00 |
| 23.06.2026 | 1,32 | 1,33 | 1,24 | 1,24 | -6,77% | 16.995,00 |
| 22.06.2026 | 1,35 | 1,39 | 1,33 | 1,33 | -0,37% | 5.970,00 |
| 19.06.2026 | 1,34 | 1,36 | 1,32 | 1,34 | 0,38% | 9.085,00 |
| 18.06.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -2,56% | 3.648,00 |
| 17.06.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,36% | 7.635,00 |
| 16.06.2026 | 1,40 | 1,40 | 1,37 | 1,37 | 0,37% | 1.666,00 |
| 15.06.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 0,74% | 3.124,00 |
| 12.06.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -1,09% | 1.190,00 |
| 11.06.2026 | 1,41 | 1,48 | 1,33 | 1,37 | -5,19% | 18.444,00 |
| 10.06.2026 | 1,47 | 1,47 | 1,43 | 1,45 | -3,02% | 7.646,00 |
| 09.06.2026 | 1,50 | 1,50 | 1,44 | 1,49 | -0,67% | 8.995,00 |
| 08.06.2026 | 1,50 | 1,50 | 1,45 | 1,50 | 3,81% | 1.012,00 |
| 05.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 1,76% | 3.254,00 |
| 04.06.2026 | 1,42 | 1,47 | 1,42 | 1,42 | -4,05% | 9.400,00 |
| 03.06.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 2,07% | 9.122,00 |
| 02.06.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,69% | 4.962,00 |
| 01.06.2026 | 1,45 | 1,46 | 1,42 | 1,44 | 0,35% | 8.422,00 |
| 29.05.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 1,41% | 37.823,00 |
| 28.05.2026 | 1,42 | 1,42 | 1,36 | 1,42 | 0,35% | 8.682,00 |
| 27.05.2026 | 1,38 | 1,41 | 1,27 | 1,41 | -1,05% | 39.702,00 |
| 26.05.2026 | 1,41 | 1,44 | 1,40 | 1,43 | -0,35% | 24.858,00 |
| 25.05.2026 | 1,30 | 1,48 | 1,26 | 1,43 | 13,49% | 64.759,00 |
| 22.05.2026 | 1,26 | 1,30 | 1,26 | 1,26 | 2,44% | 28.492,00 |
| 21.05.2026 | 1,25 | 1,29 | 1,23 | 1,23 | 0,00% | 36.891,00 |
| 20.05.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -2,38% | 4.388,00 |
| 19.05.2026 | 1,29 | 1,31 | 1,22 | 1,26 | -3,82% | 66.271,00 |
| 18.05.2026 | 1,31 | 1,31 | 1,27 | 1,31 | 0,77% | 17.279,00 |
| 15.05.2026 | 1,34 | 1,34 | 1,28 | 1,30 | 0,00% | 18.002,00 |
| 14.05.2026 | 1,32 | 1,35 | 1,30 | 1,30 | -3,70% | 10.927,00 |
| 13.05.2026 | 1,31 | 1,35 | 1,29 | 1,35 | 3,85% | 73.956,00 |
| 12.05.2026 | 1,19 | 1,33 | 1,18 | 1,30 | 10,64% | 90.277,00 |
| 11.05.2026 | 1,19 | 1,25 | 1,16 | 1,18 | -1,26% | 12.932,00 |
| 08.05.2026 | 1,20 | 1,23 | 1,15 | 1,19 | 0,42% | 17.845,00 |
| 07.05.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -2,87% | 21.129,00 |
| 06.05.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -3,17% | 25.962,00 |
| 05.05.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -5,26% | 16.875,00 |
| 04.05.2026 | 1,32 | 1,33 | 1,26 | 1,33 | 5,98% | 46.618,00 |
| 30.04.2026 | 1,16 | 1,35 | 1,13 | 1,26 | 6,36% | 88.268,00 |
| 29.04.2026 | 1,12 | 1,19 | 1,10 | 1,18 | 8,26% | 46.156,00 |
| 28.04.2026 | 1,16 | 1,19 | 1,07 | 1,09 | -8,40% | 71.601,00 |
| 27.04.2026 | 1,22 | 1,22 | 1,16 | 1,19 | -1,24% | 25.544,00 |
| 24.04.2026 | 1,21 | 1,22 | 1,16 | 1,21 | 0,42% | 34.208,00 |
| 23.04.2026 | 1,23 | 1,24 | 1,20 | 1,20 | 0,00% | 17.483,00 |
| 22.04.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -2,83% | 48.750,00 |
| 21.04.2026 | 1,22 | 1,26 | 1,18 | 1,24 | 2,07% | 61.146,00 |
| 20.04.2026 | 1,21 | 1,26 | 1,20 | 1,21 | 0,00% | 46.003,00 |
| 17.04.2026 | 1,25 | 1,28 | 1,20 | 1,21 | -3,59% | 24.176,00 |
| 16.04.2026 | 1,27 | 1,31 | 1,26 | 1,26 | -0,79% | 25.357,00 |
| 15.04.2026 | 1,27 | 1,27 | 1,25 | 1,27 | -1,94% | 9.678,00 |
| 14.04.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 1,57% | 22.010,00 |
| 13.04.2026 | 1,25 | 1,34 | 1,25 | 1,27 | 0,00% | 35.272,00 |
| 10.04.2026 | 1,26 | 1,32 | 1,25 | 1,27 | 0,79% | 21.567,00 |
| 09.04.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -3,08% | 11.735,00 |
| 08.04.2026 | 1,31 | 1,35 | 1,28 | 1,30 | 0,00% | 12.724,00 |
| 07.04.2026 | 1,32 | 1,36 | 1,30 | 1,30 | 2,36% | 9.617,00 |
| 02.04.2026 | 1,26 | 1,35 | 1,26 | 1,27 | -3,42% | 14.983,00 |
| 01.04.2026 | 1,28 | 1,33 | 1,25 | 1,32 | 0,00% | 27.390,00 |
| 31.03.2026 | 1,28 | 1,34 | 1,27 | 1,32 | 3,54% | 23.289,00 |
| 30.03.2026 | 1,30 | 1,33 | 1,27 | 1,27 | -3,42% | 22.288,00 |
| 27.03.2026 | 1,31 | 1,36 | 1,31 | 1,32 | -4,71% | 13.487,00 |
| 26.03.2026 | 1,31 | 1,38 | 1,30 | 1,38 | 5,75% | 25.931,00 |
| 25.03.2026 | 1,30 | 1,38 | 1,30 | 1,31 | -1,51% | 12.118,00 |
| 24.03.2026 | 1,32 | 1,35 | 1,30 | 1,33 | 0,76% | 8.838,00 |
| 23.03.2026 | 1,41 | 1,45 | 1,32 | 1,32 | -2,59% | 15.639,00 |
| 20.03.2026 | 1,31 | 1,37 | 1,30 | 1,35 | 2,66% | 10.761,00 |
| 19.03.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -2,95% | 8.821,00 |
| 18.03.2026 | 1,34 | 1,41 | 1,34 | 1,36 | 1,12% | 8.579,00 |
| 17.03.2026 | 1,35 | 1,41 | 1,34 | 1,34 | -0,74% | 9.001,00 |