3,520€
6,34%
Echtzeit-Aktienkurs ENAPTER AG INH O.N.
Bid:
Ask:
Aktienkurse zur ENAPTER AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 3,33 | 3,72 | 3,31 | 3,44 | 3,93% | 5.953,00 |
| 02.04.2025 | 3,69 | 3,87 | 3,31 | 3,31 | -7,54% | 7.950,00 |
| 01.04.2025 | 3,63 | 3,66 | 3,27 | 3,58 | 7,19% | 4.089,00 |
| 31.03.2025 | 3,63 | 3,99 | 3,31 | 3,34 | -4,84% | 32.386,00 |
| 28.03.2025 | 3,24 | 3,71 | 3,24 | 3,51 | 12,86% | 23.466,00 |
| 27.03.2025 | 3,23 | 3,24 | 3,10 | 3,11 | -2,51% | 14.290,00 |
| 26.03.2025 | 3,18 | 3,19 | 3,12 | 3,19 | 2,57% | 1.715,00 |
| 25.03.2025 | 3,11 | 3,15 | 3,11 | 3,11 | -4,01% | 1.315,00 |
| 24.03.2025 | 3,24 | 3,24 | 3,10 | 3,24 | 2,86% | 5.825,00 |
| 21.03.2025 | 3,15 | 3,15 | 3,08 | 3,15 | -3,37% | 9.689,00 |
| 20.03.2025 | 3,25 | 3,26 | 3,08 | 3,26 | 0,31% | 3.392,00 |
| 19.03.2025 | 3,21 | 3,39 | 3,03 | 3,25 | -1,52% | 24.677,00 |
| 18.03.2025 | 3,01 | 3,30 | 3,00 | 3,30 | 3,45% | 22.486,00 |
| 17.03.2025 | 3,19 | 3,19 | 2,85 | 3,19 | 0,00% | 5.778,00 |
| 14.03.2025 | 3,19 | 3,19 | 2,85 | 3,19 | 0,00% | 9.897,00 |
| 13.03.2025 | 3,05 | 3,19 | 2,87 | 3,19 | 10,76% | 2.045,00 |
| 12.03.2025 | 3,04 | 3,19 | 2,88 | 2,88 | 1,05% | 5.592,00 |
| 11.03.2025 | 2,84 | 3,19 | 2,81 | 2,85 | -10,66% | 4.490,00 |
| 10.03.2025 | 2,70 | 3,19 | 2,70 | 3,19 | 6,33% | 7.950,00 |
| 07.03.2025 | 3,29 | 3,29 | 2,50 | 3,00 | -2,60% | 25.538,00 |
| 06.03.2025 | 3,06 | 3,12 | 3,06 | 3,08 | 0,65% | 7.065,00 |
| 05.03.2025 | 3,32 | 3,42 | 3,04 | 3,06 | -10,00% | 7.027,00 |
| 04.03.2025 | 3,39 | 3,40 | 3,25 | 3,40 | 2,72% | 8.770,00 |
| 03.03.2025 | 3,55 | 3,74 | 3,31 | 3,31 | -1,78% | 4.580,00 |
| 28.02.2025 | 3,31 | 3,59 | 3,31 | 3,37 | -3,44% | 3.914,00 |
| 27.02.2025 | 3,59 | 3,59 | 3,31 | 3,49 | -2,79% | 4.976,00 |
| 26.02.2025 | 3,37 | 3,59 | 3,37 | 3,59 | 6,21% | 2.377,00 |
| 25.02.2025 | 3,69 | 3,69 | 3,37 | 3,38 | -1,17% | 2.641,00 |
| 24.02.2025 | 3,74 | 3,74 | 3,42 | 3,42 | -8,56% | 7.036,00 |
| 21.02.2025 | 3,50 | 3,74 | 3,44 | 3,74 | 9,36% | 3.990,00 |
| 20.02.2025 | 3,42 | 3,80 | 3,34 | 3,42 | -7,57% | 6.393,00 |
| 19.02.2025 | 3,68 | 3,80 | 3,40 | 3,70 | 8,82% | 15.867,00 |
| 18.02.2025 | 3,73 | 3,73 | 3,40 | 3,40 | -0,29% | 13.422,00 |
| 17.02.2025 | 3,40 | 3,74 | 3,40 | 3,41 | 8,25% | 3.602,00 |
| 14.02.2025 | 3,70 | 3,77 | 3,11 | 3,15 | -18,81% | 32.696,00 |
| 13.02.2025 | 3,96 | 3,96 | 3,70 | 3,88 | 4,86% | 1.580,00 |
| 12.02.2025 | 3,73 | 3,78 | 3,70 | 3,70 | 0,82% | 2.012,00 |
| 11.02.2025 | 3,68 | 3,94 | 3,67 | 3,67 | -6,85% | 1.281,00 |
| 10.02.2025 | 4,00 | 4,00 | 3,74 | 3,94 | -1,50% | 2.837,00 |
| 07.02.2025 | 3,84 | 4,00 | 3,71 | 4,00 | 6,67% | 1.692,00 |
| 06.02.2025 | 3,68 | 3,93 | 3,68 | 3,75 | -6,25% | 350,00 |
| 05.02.2025 | 3,65 | 4,00 | 3,65 | 4,00 | 5,26% | 4.381,00 |
| 04.02.2025 | 3,80 | 3,87 | 3,78 | 3,80 | -1,30% | 3.760,00 |
| 03.02.2025 | 3,70 | 4,01 | 3,70 | 3,85 | -4,47% | 1.954,00 |
| 31.01.2025 | 3,69 | 4,03 | 3,69 | 4,03 | 9,21% | 3.120,00 |
| 30.01.2025 | 3,87 | 3,89 | 3,69 | 3,69 | -0,54% | 2.230,00 |
| 29.01.2025 | 3,85 | 4,03 | 3,71 | 3,71 | -4,87% | 2.225,00 |
| 28.01.2025 | 3,99 | 3,99 | 3,82 | 3,90 | -2,26% | 4.066,00 |
| 27.01.2025 | 3,94 | 3,99 | 3,62 | 3,99 | 4,18% | 2.066,00 |
| 24.01.2025 | 3,80 | 3,98 | 3,58 | 3,83 | 6,09% | 1.715,00 |
| 23.01.2025 | 4,03 | 4,03 | 3,60 | 3,61 | -4,75% | 950,00 |
| 22.01.2025 | 3,94 | 4,03 | 3,77 | 3,79 | 2,43% | 9.412,00 |
| 21.01.2025 | 3,85 | 3,90 | 3,70 | 3,70 | -4,88% | 5.267,00 |
| 20.01.2025 | 3,73 | 3,95 | 3,73 | 3,89 | 0,78% | 5.921,00 |
| 17.01.2025 | 3,90 | 3,90 | 3,83 | 3,86 | -3,50% | 5.904,00 |
| 16.01.2025 | 3,68 | 4,03 | 3,68 | 4,00 | 4,17% | 5.423,00 |
| 15.01.2025 | 3,85 | 3,95 | 3,68 | 3,84 | 0,00% | 9.249,00 |
| 14.01.2025 | 4,09 | 4,10 | 3,84 | 3,84 | -0,52% | 2.452,00 |
| 13.01.2025 | 3,86 | 3,93 | 3,86 | 3,86 | -0,52% | 1.231,00 |
| 10.01.2025 | 3,89 | 3,89 | 3,88 | 3,88 | 0,52% | 596,00 |
| 09.01.2025 | 3,90 | 4,14 | 3,86 | 3,86 | -6,99% | 2.462,00 |
| 08.01.2025 | 3,92 | 4,15 | 3,86 | 4,15 | 0,24% | 1.860,00 |
| 07.01.2025 | 3,92 | 4,16 | 3,89 | 4,14 | -0,72% | 4.124,00 |
| 06.01.2025 | 4,02 | 4,18 | 3,89 | 4,17 | 5,30% | 6.686,00 |
| 03.01.2025 | 4,21 | 4,21 | 3,95 | 3,96 | -5,94% | 8.859,00 |
| 02.01.2025 | 4,36 | 4,36 | 3,94 | 4,21 | 1,45% | 5.002,00 |
| 30.12.2024 | 4,05 | 4,15 | 3,85 | 4,15 | 4,80% | 6.144,00 |
| 27.12.2024 | 3,85 | 4,12 | 3,85 | 3,96 | -2,22% | 6.983,00 |
| 23.12.2024 | 4,09 | 4,10 | 3,85 | 4,05 | 4,65% | 8.653,00 |
| 20.12.2024 | 4,09 | 4,09 | 3,87 | 3,87 | 0,00% | 2.524,00 |
| 19.12.2024 | 3,92 | 4,09 | 3,87 | 3,87 | 0,00% | 6.741,00 |
| 18.12.2024 | 4,03 | 4,03 | 3,87 | 3,87 | -3,97% | 5.191,00 |
| 17.12.2024 | 3,87 | 4,03 | 3,87 | 4,03 | 1,26% | 5.373,00 |
| 16.12.2024 | 3,87 | 4,03 | 3,87 | 3,98 | -1,24% | 1.846,00 |
| 13.12.2024 | 3,87 | 4,03 | 3,87 | 4,03 | -1,47% | 3.685,00 |
| 12.12.2024 | 4,09 | 4,09 | 3,91 | 4,09 | 5,68% | 1.814,00 |
| 11.12.2024 | 3,92 | 4,09 | 3,87 | 3,87 | -1,28% | 1.718,00 |
| 10.12.2024 | 3,92 | 4,00 | 3,91 | 3,92 | -2,97% | 18.278,00 |
| 09.12.2024 | 3,97 | 4,09 | 3,92 | 4,04 | 1,00% | 14.511,00 |
| 06.12.2024 | 3,99 | 4,00 | 3,90 | 4,00 | 3,09% | 4.545,00 |
| 05.12.2024 | 4,03 | 4,04 | 3,85 | 3,88 | -3,72% | 5.809,00 |
| 04.12.2024 | 3,85 | 4,03 | 3,85 | 4,03 | 4,68% | 5.510,00 |
| 03.12.2024 | 4,05 | 4,05 | 3,85 | 3,85 | -5,41% | 7.937,00 |
| 02.12.2024 | 4,07 | 4,19 | 3,85 | 4,07 | 0,49% | 9.184,00 |
| 29.11.2024 | 3,85 | 4,19 | 3,85 | 4,05 | 3,32% | 7.498,00 |
| 28.11.2024 | 4,02 | 4,05 | 3,88 | 3,92 | -2,49% | 3.207,00 |
| 27.11.2024 | 3,95 | 4,02 | 3,95 | 4,02 | 4,42% | 1.876,00 |
| 26.11.2024 | 3,85 | 4,02 | 3,85 | 3,85 | 0,00% | 4.177,00 |
| 25.11.2024 | 4,15 | 4,19 | 3,85 | 3,85 | -7,23% | 6.889,00 |
| 22.11.2024 | 4,19 | 4,19 | 3,96 | 4,15 | 4,27% | 4.180,00 |
| 21.11.2024 | 3,90 | 4,14 | 3,90 | 3,98 | 2,31% | 5.819,00 |
| 20.11.2024 | 4,01 | 4,17 | 3,70 | 3,89 | -2,99% | 33.352,00 |
| 19.11.2024 | 3,95 | 4,01 | 3,91 | 4,01 | 0,50% | 18.733,00 |
| 18.11.2024 | 3,97 | 3,99 | 3,83 | 3,99 | 1,27% | 19.855,00 |
| 15.11.2024 | 3,93 | 3,95 | 3,81 | 3,94 | 5,91% | 7.389,00 |
| 14.11.2024 | 3,89 | 3,99 | 3,60 | 3,72 | -4,62% | 7.915,00 |
| 13.11.2024 | 3,52 | 4,10 | 3,52 | 3,90 | 10,80% | 16.695,00 |
| 12.11.2024 | 3,89 | 3,89 | 3,51 | 3,52 | -9,51% | 5.243,00 |
| 11.11.2024 | 3,71 | 3,89 | 3,71 | 3,89 | 0,00% | 7.152,00 |
| 08.11.2024 | 3,79 | 3,91 | 3,71 | 3,89 | -4,89% | 6.187,00 |