2,555€
-1,73%
Echtzeit-Aktienkurs ENAPTER AG INH O.N.
Bid:
Ask:
Aktienkurse zur ENAPTER AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,61 | 2,61 | 2,51 | 2,60 | -0,76% | 11.122,00 |
| 03.07.2025 | 2,77 | 2,77 | 2,62 | 2,62 | -1,13% | 9.600,00 |
| 02.07.2025 | 2,68 | 2,69 | 2,61 | 2,65 | -1,12% | 7.190,00 |
| 01.07.2025 | 2,69 | 2,69 | 2,61 | 2,68 | -0,74% | 7.989,00 |
| 30.06.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -1,46% | 929,00 |
| 27.06.2025 | 2,67 | 2,74 | 2,66 | 2,74 | 0,74% | 48.302,00 |
| 26.06.2025 | 2,70 | 2,73 | 2,66 | 2,72 | 2,64% | 25.947,00 |
| 25.06.2025 | 2,61 | 2,69 | 2,53 | 2,65 | 1,15% | 20.724,00 |
| 24.06.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -2,24% | 2.634,00 |
| 23.06.2025 | 2,88 | 2,88 | 2,68 | 2,68 | -2,90% | 12.219,00 |
| 20.06.2025 | 2,80 | 2,87 | 2,75 | 2,76 | 0,00% | 2.449,00 |
| 19.06.2025 | 2,85 | 2,89 | 2,76 | 2,76 | 0,73% | 3.154,00 |
| 18.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | 321,00 |
| 17.06.2025 | 2,72 | 2,80 | 2,71 | 2,80 | 2,19% | 8.260,00 |
| 16.06.2025 | 2,77 | 2,84 | 2,74 | 2,74 | -0,36% | 1.169,00 |
| 13.06.2025 | 2,76 | 2,76 | 2,72 | 2,75 | -1,79% | 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 | 1,79% | 102,00 |
| 10.06.2025 | 2,79 | 2,82 | 2,76 | 2,79 | -0,36% | 2.947,00 |
| 09.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,11% | 4.011,00 |
| 06.06.2025 | 2,85 | 2,89 | 2,83 | 2,89 | 1,40% | 1.801,00 |
| 05.06.2025 | 2,85 | 2,90 | 2,80 | 2,85 | 0,35% | 50.915,00 |
| 04.06.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 1,07% | 1.912,00 |
| 03.06.2025 | 2,89 | 2,89 | 2,80 | 2,81 | 1,08% | 1.917,00 |
| 02.06.2025 | 3,01 | 3,08 | 2,78 | 2,78 | -4,79% | 8.948,00 |
| 30.05.2025 | 2,90 | 2,92 | 2,83 | 2,92 | 1,04% | 5.108,00 |
| 29.05.2025 | 2,91 | 2,91 | 2,89 | 2,89 | 1,05% | 158,00 |
| 28.05.2025 | 2,74 | 2,87 | 2,70 | 2,86 | 4,38% | 12.808,00 |
| 27.05.2025 | 2,75 | 2,83 | 2,70 | 2,74 | -4,86% | 12.373,00 |
| 26.05.2025 | 2,90 | 2,90 | 2,80 | 2,88 | 2,86% | 2.639,00 |
| 23.05.2025 | 2,76 | 2,96 | 2,70 | 2,80 | 2,94% | 31.346,00 |
| 22.05.2025 | 2,88 | 2,88 | 2,72 | 2,72 | -6,21% | 5.575,00 |
| 21.05.2025 | 2,76 | 2,90 | 2,75 | 2,90 | 2,47% | 5.104,00 |
| 20.05.2025 | 2,70 | 2,95 | 2,70 | 2,83 | 1,43% | 19.705,00 |
| 19.05.2025 | 2,71 | 2,79 | 2,70 | 2,79 | 0,36% | 11.136,00 |
| 16.05.2025 | 2,79 | 2,79 | 2,66 | 2,78 | 1,09% | 1.142,00 |
| 15.05.2025 | 2,91 | 2,91 | 2,64 | 2,75 | -2,48% | 9.702,00 |
| 14.05.2025 | 2,90 | 2,94 | 2,80 | 2,82 | -1,05% | 11.077,00 |
| 13.05.2025 | 2,81 | 2,90 | 2,81 | 2,85 | -1,72% | 464,00 |
| 12.05.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -3,33% | 1.471,00 |
| 09.05.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 7,53% | 10.156,00 |
| 08.05.2025 | 2,84 | 2,84 | 2,70 | 2,79 | -1,41% | 10.540,00 |
| 07.05.2025 | 2,90 | 2,90 | 2,63 | 2,83 | -2,41% | 31.054,00 |
| 06.05.2025 | 2,92 | 2,95 | 2,88 | 2,90 | -1,69% | 9.304,00 |
| 05.05.2025 | 2,99 | 3,00 | 2,92 | 2,95 | 0,68% | 6.076,00 |
| 02.05.2025 | 2,97 | 2,99 | 2,91 | 2,93 | -0,68% | 3.763,00 |
| 30.04.2025 | 2,98 | 2,98 | 2,95 | 2,95 | -1,34% | 1.601,00 |
| 29.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 2,75% | 1.267,00 |
| 28.04.2025 | 2,99 | 2,99 | 2,91 | 2,91 | -1,02% | 727,00 |
| 25.04.2025 | 2,99 | 2,99 | 2,91 | 2,94 | 1,03% | 4.111,00 |
| 24.04.2025 | 3,03 | 3,04 | 2,91 | 2,91 | -3,00% | 24.396,00 |
| 23.04.2025 | 2,98 | 3,00 | 2,96 | 3,00 | -0,33% | 700,00 |
| 22.04.2025 | 2,94 | 3,01 | 2,94 | 3,01 | 2,03% | 1.830,00 |
| 17.04.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -1,34% | 713,00 |
| 16.04.2025 | 2,99 | 2,99 | 2,95 | 2,99 | -0,33% | 1.970,00 |
| 15.04.2025 | 2,99 | 3,00 | 2,91 | 3,00 | 1,35% | 13.220,00 |
| 11.04.2025 | 2,99 | 2,99 | 2,96 | 2,96 | 0,34% | 116,00 |
| 09.04.2025 | 2,99 | 3,00 | 2,94 | 2,95 | 0,00% | 873,00 |
| 08.04.2025 | 3,19 | 3,25 | 2,81 | 2,95 | -7,52% | 16.788,00 |
| 07.04.2025 | 3,19 | 3,19 | 2,98 | 3,19 | 3,91% | 14.199,00 |
| 04.04.2025 | 3,51 | 3,58 | 3,02 | 3,07 | -9,97% | 32.836,00 |
| 03.04.2025 | 3,39 | 3,49 | 3,39 | 3,41 | -1,45% | 5.455,00 |
| 02.04.2025 | 3,56 | 3,56 | 3,37 | 3,46 | -5,21% | 22.976,00 |
| 01.04.2025 | 3,47 | 3,65 | 3,46 | 3,65 | 4,29% | 4.842,00 |
| 31.03.2025 | 3,51 | 3,61 | 3,45 | 3,50 | 0,00% | 56.923,00 |
| 28.03.2025 | 3,30 | 3,50 | 3,24 | 3,50 | 7,69% | 17.287,00 |
| 27.03.2025 | 3,15 | 3,25 | 3,10 | 3,25 | 2,20% | 48.718,00 |
| 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 | -1,27% | 5.074,00 |
| 24.03.2025 | 3,14 | 3,16 | 3,10 | 3,16 | 0,32% | 7.186,00 |
| 21.03.2025 | 3,07 | 3,15 | 3,07 | 3,15 | 0,32% | 10.789,00 |
| 20.03.2025 | 3,16 | 3,16 | 3,10 | 3,14 | -2,48% | 13.950,00 |
| 19.03.2025 | 3,15 | 3,30 | 3,10 | 3,22 | 0,63% | 45.617,00 |
| 18.03.2025 | 3,06 | 3,30 | 3,06 | 3,20 | 4,23% | 40.569,00 |
| 17.03.2025 | 3,01 | 3,07 | 3,01 | 3,07 | 2,33% | 6.429,00 |
| 14.03.2025 | 3,09 | 3,09 | 2,99 | 3,00 | -2,60% | 10.317,00 |
| 13.03.2025 | 3,05 | 3,08 | 2,99 | 3,08 | 0,98% | 15.513,00 |
| 12.03.2025 | 3,02 | 3,05 | 3,02 | 3,05 | 1,67% | 2.755,00 |
| 11.03.2025 | 2,96 | 3,00 | 2,95 | 3,00 | 0,00% | 19.398,00 |
| 10.03.2025 | 3,04 | 3,04 | 2,94 | 3,00 | 0,00% | 6.704,00 |
| 07.03.2025 | 3,06 | 3,09 | 2,93 | 3,00 | -2,91% | 34.088,00 |
| 06.03.2025 | 3,17 | 3,18 | 3,04 | 3,09 | 1,31% | 5.065,00 |
| 05.03.2025 | 3,25 | 3,25 | 3,05 | 3,05 | -6,15% | 6.946,00 |
| 04.03.2025 | 3,39 | 3,39 | 3,25 | 3,25 | -4,13% | 6.658,00 |
| 03.03.2025 | 3,49 | 3,50 | 3,39 | 3,39 | -4,51% | 6.422,00 |
| 28.02.2025 | 3,37 | 3,55 | 3,36 | 3,55 | 2,01% | 11.559,00 |
| 27.02.2025 | 3,44 | 3,48 | 3,31 | 3,48 | 2,35% | 24.079,00 |
| 26.02.2025 | 3,44 | 3,45 | 3,40 | 3,40 | -4,23% | 5.053,00 |
| 25.02.2025 | 3,63 | 3,63 | 3,48 | 3,55 | -1,39% | 9.112,00 |
| 24.02.2025 | 3,63 | 3,63 | 3,38 | 3,60 | -0,55% | 14.083,00 |
| 21.02.2025 | 3,53 | 3,62 | 3,53 | 3,62 | 0,56% | 6.226,00 |
| 20.02.2025 | 3,55 | 3,61 | 3,35 | 3,60 | -0,28% | 18.274,00 |
| 19.02.2025 | 3,53 | 3,61 | 3,37 | 3,61 | 4,34% | 43.296,00 |
| 18.02.2025 | 3,50 | 3,60 | 3,45 | 3,46 | -1,14% | 43.485,00 |
| 17.02.2025 | 3,46 | 3,54 | 3,46 | 3,50 | -1,13% | 6.051,00 |
| 14.02.2025 | 3,65 | 3,67 | 3,14 | 3,54 | -5,09% | 51.106,00 |
| 13.02.2025 | 3,71 | 3,73 | 3,70 | 3,73 | 0,27% | 2.065,00 |
| 12.02.2025 | 3,71 | 3,73 | 3,71 | 3,72 | 0,27% | 3.983,00 |
| 11.02.2025 | 3,75 | 3,75 | 3,71 | 3,71 | -1,07% | 928,00 |
| 10.02.2025 | 3,89 | 3,89 | 3,75 | 3,75 | -3,60% | 6.699,00 |