1,345€
1,13%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 1,42 | 1,42 | 1,35 | 1,35 | 0,00% | 11.057,00 |
| 13.03.2026 | 1,42 | 1,43 | 1,34 | 1,35 | -4,93% | 36.188,00 |
| 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% | - |