1,228€
0,61%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -3,17% | 15.467,00 |
| 05.05.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -5,26% | 16.875,00 |
| 04.05.2026 | 1,32 | 1,33 | 1,27 | 1,33 | 5,98% | 45.118,00 |
| 30.04.2026 | 1,16 | 1,35 | 1,13 | 1,26 | 6,36% | 86.748,00 |
| 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 | 1,71% | 25.544,00 |
| 24.04.2026 | 1,21 | 1,22 | 1,16 | 1,17 | -4,10% | 7.481,00 |
| 23.04.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 2,09% | 8.665,00 |
| 22.04.2026 | 1,24 | 1,24 | 1,20 | 1,20 | 1,27% | 34.494,00 |
| 21.04.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -2,48% | 1.183,00 |
| 20.04.2026 | 1,21 | 1,26 | 1,20 | 1,21 | 0,00% | 45.903,00 |
| 17.04.2026 | 1,25 | 1,28 | 1,20 | 1,21 | -5,84% | 24.176,00 |
| 16.04.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 2,80% | 11.518,00 |
| 15.04.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -3,10% | 4.432,00 |
| 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 | -2,68% | 21.567,00 |
| 09.04.2026 | 1,30 | 1,34 | 1,26 | 1,31 | 0,38% | 9.711,00 |
| 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% | 22.268,00 |
| 27.03.2026 | 1,31 | 1,36 | 1,31 | 1,32 | -4,71% | 8.887,00 |
| 26.03.2026 | 1,31 | 1,38 | 1,30 | 1,38 | 5,75% | 13.976,00 |
| 25.03.2026 | 1,30 | 1,38 | 1,30 | 1,31 | -1,51% | 12.118,00 |
| 24.03.2026 | 1,31 | 1,35 | 1,30 | 1,33 | -3,99% | 8.838,00 |
| 23.03.2026 | 1,41 | 1,44 | 1,37 | 1,38 | 2,22% | 11.056,00 |
| 20.03.2026 | 1,31 | 1,37 | 1,30 | 1,35 | 2,66% | 10.761,00 |
| 19.03.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -4,01% | 8.821,00 |
| 18.03.2026 | 1,34 | 1,41 | 1,34 | 1,37 | 1,11% | 2.614,00 |
| 17.03.2026 | 1,35 | 1,40 | 1,35 | 1,36 | 0,37% | 2.897,00 |
| 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% | 8.693,00 |
| 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 |
| 26.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | 800,00 |
| 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% | 4.160,00 |
| 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% | 8.419,00 |
| 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% | 15.196,00 |
| 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 | -3,70% | 10.999,00 |
| 30.01.2026 | 1,62 | 1,62 | 1,61 | 1,62 | 0,31% | 2.345,00 |
| 29.01.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -0,92% | 9.426,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -3,55% | 7.069,00 |
| 27.01.2026 | 1,66 | 1,70 | 1,65 | 1,69 | 4,32% | 15.302,00 |
| 26.01.2026 | 1,64 | 1,70 | 1,62 | 1,62 | -2,99% | 14.264,00 |
| 23.01.2026 | 1,65 | 1,70 | 1,63 | 1,67 | 1,83% | 19.566,00 |
| 22.01.2026 | 1,66 | 1,72 | 1,64 | 1,64 | -0,61% | 4.471,00 |
| 21.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | 0,30% | 3.763,00 |
| 20.01.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -0,30% | 5.437,00 |
| 19.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | 7.782,00 |
| 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% | 4.224,00 |
| 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% | 2.717,00 |
| 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% | 53.379,00 |
| 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% | 29.857,00 |
| 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 | 1,96 | 1,96 | -8,22% | 43.478,00 |
| 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 |