18,115€
0,89%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,96 | 18,21 | 17,95 | 18,12 | 0,89% | 9.722,00 |
| 11.11.2026 | 17,93 | 17,98 | 17,76 | 17,96 | 0,36% | 360,00 |
| 10.11.2026 | 17,90 | 17,97 | 17,74 | 17,89 | -0,47% | - |
| 09.11.2026 | 17,77 | 18,00 | 17,77 | 17,98 | 1,41% | - |
| 06.11.2026 | 17,86 | 17,88 | 17,59 | 17,73 | -0,89% | 65,00 |
| 05.11.2026 | 17,68 | 17,99 | 17,62 | 17,89 | 1,07% | 19.716,00 |
| 04.11.2026 | 17,58 | 17,76 | 17,54 | 17,70 | 0,80% | 510,00 |
| 03.11.2026 | 17,57 | 17,79 | 17,54 | 17,56 | -0,40% | 660,00 |
| 02.11.2026 | 17,72 | 17,74 | 17,48 | 17,63 | -0,17% | 1.200,00 |
| 30.10.2026 | 17,62 | 17,74 | 17,56 | 17,66 | 0,20% | 4.118,00 |
| 29.10.2026 | 17,68 | 17,76 | 17,50 | 17,62 | -0,31% | 13,00 |
| 28.10.2026 | 17,61 | 17,81 | 17,52 | 17,68 | 0,31% | 160,00 |
| 27.10.2026 | 17,45 | 17,67 | 17,42 | 17,62 | 0,83% | 180,00 |
| 26.10.2026 | 17,51 | 17,53 | 17,30 | 17,48 | -0,23% | 2.200,00 |
| 23.10.2026 | 17,45 | 17,56 | 17,32 | 17,52 | 0,40% | 5.200,00 |
| 22.10.2026 | 17,26 | 17,51 | 17,21 | 17,45 | 0,78% | 1.285,00 |
| 21.10.2026 | 17,32 | 17,41 | 17,15 | 17,31 | -0,55% | 5.633,00 |
| 20.10.2026 | 16,78 | 17,42 | 16,75 | 17,41 | 4,07% | 4.346,00 |
| 19.10.2026 | 16,78 | 16,91 | 16,68 | 16,73 | -0,18% | 8.488,00 |
| 16.10.2026 | 16,78 | 16,82 | 16,61 | 16,76 | 0,06% | 6.646,00 |
| 15.10.2026 | 16,73 | 16,75 | 16,73 | 16,75 | 0,24% | - |
| 14.10.2026 | 16,73 | 16,88 | 16,43 | 16,71 | -0,24% | 3.391,00 |
| 13.10.2026 | 16,49 | 16,77 | 16,48 | 16,75 | 1,45% | 6.810,00 |
| 12.10.2026 | 16,44 | 16,57 | 16,38 | 16,51 | 0,40% | 884,00 |
| 09.10.2026 | 16,59 | 16,63 | 16,31 | 16,44 | -0,57% | 11.086,00 |
| 08.10.2026 | 16,20 | 16,64 | 16,15 | 16,54 | 1,66% | 10.560,00 |
| 07.10.2026 | 16,20 | 16,33 | 16,15 | 16,27 | 0,81% | 30.188,00 |
| 06.10.2026 | 16,32 | 16,43 | 16,14 | 16,14 | -1,13% | 17.547,00 |
| 05.10.2026 | 16,71 | 16,79 | 16,27 | 16,32 | -2,39% | 896,00 |
| 02.10.2026 | 16,50 | 16,73 | 16,47 | 16,72 | 1,52% | 15.420,00 |
| 01.10.2026 | 16,44 | 16,55 | 16,24 | 16,47 | -0,18% | 26.880,00 |
| 30.09.2026 | 16,67 | 16,82 | 16,45 | 16,50 | -1,46% | 5.406,00 |
| 29.09.2026 | 16,63 | 16,80 | 16,63 | 16,75 | 0,78% | 13.039,00 |
| 28.09.2026 | 16,66 | 16,85 | 16,46 | 16,62 | -0,63% | 12.175,00 |
| 25.09.2026 | 16,76 | 16,76 | 16,59 | 16,72 | 0,06% | 21.350,00 |
| 24.09.2026 | 16,54 | 16,76 | 16,48 | 16,71 | 0,75% | 8.712,00 |
| 23.09.2026 | 16,78 | 16,82 | 16,50 | 16,59 | -1,66% | 671,00 |
| 22.09.2026 | 16,90 | 16,94 | 16,64 | 16,87 | -0,24% | 1.365,00 |
| 21.09.2026 | 16,85 | 16,91 | 16,62 | 16,91 | 0,60% | 3.765,00 |
| 18.09.2026 | 16,80 | 16,83 | 16,62 | 16,81 | 0,12% | 28,00 |
| 17.09.2026 | 16,69 | 16,90 | 16,55 | 16,79 | 1,02% | 12.370,00 |
| 16.09.2026 | 16,31 | 16,69 | 16,31 | 16,62 | 1,84% | 6.140,00 |
| 15.09.2026 | 16,15 | 16,37 | 16,00 | 16,32 | 0,93% | 7.560,00 |
| 14.09.2026 | 16,45 | 16,49 | 16,11 | 16,17 | -1,76% | 4.841,00 |
| 11.09.2026 | 16,18 | 16,58 | 16,18 | 16,46 | -0,60% | 16.082,00 |
| 10.09.2026 | 16,52 | 16,73 | 16,50 | 16,56 | 0,55% | - |
| 09.09.2026 | 16,56 | 16,79 | 16,11 | 16,47 | -0,42% | 16.320,00 |
| 08.09.2026 | 16,45 | 16,63 | 16,42 | 16,54 | 0,55% | 10.728,00 |
| 07.09.2026 | 16,60 | 16,66 | 16,45 | 16,45 | -1,08% | 104,00 |
| 04.09.2026 | 16,57 | 16,64 | 16,38 | 16,63 | 0,42% | 3.000,00 |
| 03.09.2026 | 16,63 | 16,74 | 16,47 | 16,56 | -0,36% | 128,00 |
| 02.09.2026 | 16,58 | 16,79 | 16,56 | 16,62 | 0,24% | 7.041,00 |
| 01.09.2026 | 16,82 | 16,91 | 16,55 | 16,58 | -0,99% | 8.274,00 |
| 31.08.2026 | 16,72 | 16,90 | 16,71 | 16,74 | 0,18% | 634,00 |
| 28.08.2026 | 16,72 | 16,79 | 16,67 | 16,71 | 0,03% | - |
| 27.08.2026 | 16,89 | 16,89 | 16,56 | 16,71 | -0,65% | 1.181,00 |
| 26.08.2026 | 16,93 | 16,96 | 16,76 | 16,82 | -0,53% | - |
| 25.08.2026 | 16,79 | 16,97 | 16,79 | 16,91 | 0,90% | 3.135,00 |
| 24.08.2026 | 16,78 | 16,87 | 16,74 | 16,76 | -0,36% | 3.302,00 |
| 21.08.2026 | 16,96 | 16,99 | 16,79 | 16,82 | -0,65% | 813,00 |
| 20.08.2026 | 16,95 | 16,95 | 16,91 | 16,93 | 0,50% | 330,00 |
| 19.08.2026 | 16,86 | 16,95 | 16,80 | 16,84 | -0,53% | 5.270,00 |
| 05.05.2026 | 16,96 | 17,12 | 16,90 | 16,93 | 0,06% | 1.620,00 |
| 04.05.2026 | 17,04 | 17,04 | 16,79 | 16,92 | -0,82% | 1.851,00 |
| 30.04.2026 | 16,79 | 17,11 | 16,73 | 17,06 | 1,07% | 8.747,00 |
| 29.04.2026 | 17,19 | 17,20 | 16,81 | 16,88 | -1,34% | 528,00 |
| 28.04.2026 | 16,92 | 17,15 | 16,92 | 17,11 | 1,18% | 6.294,00 |
| 27.04.2026 | 16,98 | 17,03 | 16,85 | 16,91 | -0,65% | 1.474,00 |
| 24.04.2026 | 17,06 | 17,21 | 16,94 | 17,02 | -0,03% | - |
| 23.04.2026 | 16,84 | 17,22 | 16,84 | 17,03 | 0,35% | 2.559,00 |
| 22.04.2026 | 16,80 | 17,06 | 16,71 | 16,97 | 1,89% | 390,00 |
| 21.04.2026 | 16,81 | 16,94 | 16,61 | 16,65 | -0,12% | 530,00 |
| 20.04.2026 | 16,21 | 16,70 | 15,75 | 16,67 | 1,83% | 4.818,00 |
| 17.04.2026 | 16,79 | 16,88 | 16,32 | 16,37 | -2,27% | 8.586,00 |
| 16.04.2026 | 17,17 | 17,19 | 16,71 | 16,75 | -2,08% | 557,00 |
| 15.04.2026 | 17,17 | 17,25 | 17,04 | 17,11 | -0,78% | 4.847,00 |
| 14.04.2026 | 17,22 | 17,27 | 17,04 | 17,24 | -0,14% | 5.537,00 |
| 13.04.2026 | 17,39 | 17,39 | 17,10 | 17,27 | 0,00% | 6.226,00 |
| 10.04.2026 | 17,07 | 17,32 | 17,07 | 17,27 | 0,73% | 8.320,00 |
| 09.04.2026 | 16,94 | 17,25 | 16,93 | 17,14 | 0,76% | 1.124,00 |
| 08.04.2026 | 17,31 | 17,33 | 15,10 | 17,01 | -1,36% | 11.717,00 |
| 07.04.2026 | 17,26 | 17,34 | 17,12 | 17,25 | 0,37% | 2.045,00 |
| 02.04.2026 | 16,55 | 17,23 | 16,30 | 17,18 | 2,10% | 10.344,00 |
| 01.04.2026 | 17,51 | 17,71 | 16,73 | 16,83 | -3,62% | 7.812,00 |
| 31.03.2026 | 17,06 | 17,47 | 17,00 | 17,46 | 3,20% | 6.735,00 |
| 30.03.2026 | 16,78 | 17,28 | 16,61 | 16,92 | 0,50% | 8.299,00 |
| 27.03.2026 | 14,74 | 17,16 | 14,68 | 16,83 | 15,14% | 17.147,00 |
| 26.03.2026 | 14,66 | 14,84 | 14,57 | 14,62 | -0,80% | 24.781,00 |
| 25.03.2026 | 14,73 | 14,83 | 14,64 | 14,74 | -0,20% | 4.252,00 |
| 24.03.2026 | 14,55 | 14,82 | 14,35 | 14,77 | 0,76% | 12.060,00 |
| 23.03.2026 | 14,50 | 14,87 | 14,40 | 14,66 | 0,16% | 635,00 |
| 20.03.2026 | 14,92 | 15,05 | 14,53 | 14,63 | -1,81% | 1.235,00 |
| 19.03.2026 | 14,77 | 15,00 | 14,74 | 14,90 | 0,91% | 3.911,00 |
| 18.03.2026 | 15,28 | 15,29 | 14,76 | 14,77 | -2,51% | 56,00 |
| 17.03.2026 | 14,97 | 15,23 | 14,97 | 15,15 | 0,43% | 1.314,00 |
| 16.03.2026 | 15,12 | 15,14 | 14,93 | 15,08 | 0,63% | 112,00 |
| 13.03.2026 | 14,79 | 15,16 | 14,70 | 14,99 | 1,35% | 3.020,00 |
| 12.03.2026 | 14,62 | 14,86 | 14,50 | 14,79 | 1,16% | - |
| 11.03.2026 | 14,59 | 14,72 | 14,49 | 14,62 | 0,41% | 859,00 |
| 10.03.2026 | 14,67 | 14,84 | 14,53 | 14,56 | -1,05% | 1.841,00 |