2,135€
-7,17%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 2,37 | 2,45 | 2,30 | 2,30 | -8,00% | 14.904,00 |
| 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 |
| 17.10.2025 | 1,57 | 1,61 | 1,56 | 1,57 | -1,23% | 10.631,00 |
| 16.10.2025 | 1,51 | 1,62 | 1,51 | 1,59 | 1,56% | 29.609,00 |
| 15.10.2025 | 1,56 | 1,57 | 1,49 | 1,57 | 1,59% | 16.986,00 |
| 13.10.2025 | 1,55 | 1,55 | 1,50 | 1,54 | -0,32% | 5.499,00 |
| 10.10.2025 | 1,55 | 1,57 | 1,52 | 1,55 | 0,00% | 13.565,00 |
| 09.10.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,64% | 14.385,00 |
| 08.10.2025 | 1,50 | 1,55 | 1,49 | 1,54 | 0,64% | 17.353,00 |
| 07.10.2025 | 1,53 | 1,56 | 1,50 | 1,53 | 0,00% | 5.504,00 |
| 06.10.2025 | 1,50 | 1,60 | 1,50 | 1,53 | 1,96% | 51.716,00 |
| 03.10.2025 | 1,55 | 1,57 | 1,49 | 1,50 | -4,37% | 24.672,00 |
| 02.10.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -3,03% | 16.654,00 |
| 01.10.2025 | 1,61 | 1,62 | 1,56 | 1,62 | -0,90% | 23.285,00 |
| 30.09.2025 | 1,66 | 1,66 | 1,55 | 1,63 | -3,20% | 40.673,00 |
| 29.09.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,88% | 16.147,00 |
| 26.09.2025 | 1,68 | 1,75 | 1,66 | 1,67 | -0,87% | 12.993,00 |
| 25.09.2025 | 1,71 | 1,76 | 1,68 | 1,68 | -1,71% | 26.831,00 |
| 24.09.2025 | 1,76 | 1,79 | 1,69 | 1,71 | 0,00% | 32.724,00 |
| 23.09.2025 | 1,72 | 1,80 | 1,71 | 1,71 | -2,78% | 39.891,00 |
| 22.09.2025 | 1,89 | 1,89 | 1,76 | 1,76 | -5,26% | 38.446,00 |
| 19.09.2025 | 1,87 | 1,91 | 1,86 | 1,86 | -2,06% | 19.251,00 |
| 18.09.2025 | 2,11 | 2,14 | 1,90 | 1,90 | -11,82% | 53.933,00 |
| 17.09.2025 | 2,24 | 2,24 | 2,15 | 2,15 | -2,66% | 3.326,00 |
| 16.09.2025 | 2,30 | 2,30 | 2,19 | 2,21 | -2,16% | 1.490,00 |
| 15.09.2025 | 2,21 | 2,26 | 2,17 | 2,26 | 0,00% | 8.331,00 |
| 12.09.2025 | 2,22 | 2,28 | 2,20 | 2,26 | -0,43% | 11.183,00 |
| 11.09.2025 | 2,26 | 2,27 | 2,24 | 2,27 | -2,11% | 3.076,00 |
| 10.09.2025 | 2,28 | 2,32 | 2,25 | 2,32 | 0,85% | 16.269,00 |
| 09.09.2025 | 2,27 | 2,30 | 2,26 | 2,30 | 0,86% | 2.390,00 |
| 08.09.2025 | 2,27 | 2,29 | 2,27 | 2,28 | -1,27% | 1.931,00 |
| 05.09.2025 | 2,34 | 2,34 | 2,18 | 2,31 | -2,48% | 18.395,00 |
| 04.09.2025 | 2,41 | 2,41 | 2,29 | 2,37 | -3,20% | 68.860,00 |
| 03.09.2025 | 2,43 | 2,52 | 2,39 | 2,45 | -1,57% | 72.788,00 |
| 02.09.2025 | 2,49 | 2,57 | 2,36 | 2,49 | -3,79% | 72.984,00 |
| 01.09.2025 | 2,51 | 2,62 | 2,39 | 2,59 | -1,12% | 26.520,00 |
| 29.08.2025 | 2,43 | 2,63 | 2,40 | 2,62 | 5,95% | 72.495,00 |
| 28.08.2025 | 2,40 | 2,53 | 2,30 | 2,47 | 0,80% | 67.544,00 |
| 27.08.2025 | 2,40 | 2,45 | 2,35 | 2,45 | 0,40% | 13.346,00 |
| 26.08.2025 | 2,33 | 2,52 | 2,33 | 2,44 | 1,63% | 19.703,00 |
| 25.08.2025 | 2,40 | 2,40 | 2,33 | 2,40 | 3,81% | 7.777,00 |
| 22.08.2025 | 2,31 | 2,37 | 2,30 | 2,31 | -3,67% | 22.370,00 |
| 21.08.2025 | 2,40 | 2,42 | 2,25 | 2,40 | 2,08% | 32.385,00 |
| 20.08.2025 | 2,40 | 2,45 | 2,35 | 2,35 | -1,64% | 15.965,00 |
| 19.08.2025 | 2,46 | 2,46 | 2,39 | 2,39 | -2,40% | 3.955,00 |
| 18.08.2025 | 2,45 | 2,45 | 2,36 | 2,45 | 0,40% | 12.156,00 |
| 15.08.2025 | 2,40 | 2,45 | 2,35 | 2,44 | 0,00% | 33.294,00 |
| 14.08.2025 | 2,40 | 2,57 | 2,33 | 2,44 | -0,40% | 18.069,00 |
| 13.08.2025 | 2,41 | 2,49 | 2,35 | 2,45 | -1,96% | 5.758,00 |
| 12.08.2025 | 2,50 | 2,50 | 2,35 | 2,50 | 2,00% | 11.616,00 |
| 11.08.2025 | 2,32 | 2,45 | 2,32 | 2,45 | 3,31% | 7.030,00 |
| 08.08.2025 | 2,44 | 2,45 | 2,28 | 2,37 | 0,83% | 33.659,00 |
| 07.08.2025 | 2,52 | 2,52 | 2,35 | 2,35 | -4,00% | 19.101,00 |
| 06.08.2025 | 2,56 | 2,56 | 2,45 | 2,45 | -4,58% | 15.923,00 |
| 05.08.2025 | 2,65 | 2,66 | 2,57 | 2,57 | -4,03% | 10.696,00 |
| 04.08.2025 | 2,79 | 2,80 | 2,65 | 2,67 | -1,09% | 25.105,00 |
| 01.08.2025 | 3,03 | 3,03 | 2,69 | 2,70 | -8,00% | 56.812,00 |
| 31.07.2025 | 2,79 | 2,99 | 2,74 | 2,94 | 0,00% | 112.511,00 |
| 30.07.2025 | 2,84 | 2,94 | 2,64 | 2,94 | 3,45% | 67.360,00 |
| 29.07.2025 | 2,80 | 2,84 | 2,55 | 2,84 | 1,75% | 102.408,00 |
| 28.07.2025 | 2,60 | 2,96 | 2,52 | 2,79 | 16,33% | 121.149,00 |
| 25.07.2025 | 2,25 | 2,46 | 2,24 | 2,40 | 2,94% | 78.383,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,33 | 2,33 | -0,83% | 10.971,00 |
| 23.07.2025 | 2,37 | 2,41 | 2,31 | 2,35 | -2,83% | 6.219,00 |
| 22.07.2025 | 2,52 | 2,52 | 2,40 | 2,42 | -2,76% | 9.576,00 |
| 21.07.2025 | 2,55 | 2,55 | 2,43 | 2,49 | -3,79% | 10.360,00 |
| 18.07.2025 | 2,55 | 2,59 | 2,41 | 2,59 | 1,54% | 21.660,00 |
| 17.07.2025 | 2,56 | 2,56 | 2,44 | 2,55 | 0,78% | 14.905,00 |
| 16.07.2025 | 2,46 | 2,61 | 2,43 | 2,53 | 0,00% | 29.020,00 |
| 15.07.2025 | 2,55 | 2,55 | 2,40 | 2,53 | 3,20% | 18.970,00 |
| 14.07.2025 | 2,50 | 2,53 | 2,42 | 2,45 | -3,10% | 19.476,00 |