2,135€
2,15%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,06 | 2,09 | 2,06 | 2,08 | -0,72% | 860,00 |
| 09.12.2025 | 2,16 | 2,19 | 2,06 | 2,09 | -4,13% | 5.326,00 |
| 08.12.2025 | 2,16 | 2,19 | 2,09 | 2,18 | 0,93% | 5.925,00 |
| 05.12.2025 | 2,24 | 2,24 | 2,07 | 2,16 | -0,46% | 10.833,00 |
| 04.12.2025 | 2,35 | 2,35 | 1,92 | 2,17 | -8,44% | 52.403,00 |
| 03.12.2025 | 2,25 | 2,37 | 2,21 | 2,37 | 4,87% | 9.991,00 |
| 02.12.2025 | 2,35 | 2,37 | 2,24 | 2,26 | -3,42% | 9.031,00 |
| 01.12.2025 | 2,51 | 2,55 | 2,20 | 2,34 | -4,88% | 22.639,00 |
| 28.11.2025 | 2,56 | 2,56 | 2,45 | 2,46 | -3,91% | 15.623,00 |
| 27.11.2025 | 2,43 | 2,63 | 2,37 | 2,56 | 5,35% | 22.499,00 |
| 26.11.2025 | 2,69 | 2,69 | 2,38 | 2,43 | -6,16% | 13.109,00 |
| 25.11.2025 | 2,63 | 2,94 | 2,26 | 2,59 | 10,46% | 148.721,00 |
| 24.11.2025 | 1,97 | 2,69 | 1,93 | 2,34 | 21,32% | 80.690,00 |
| 21.11.2025 | 2,05 | 2,05 | 1,93 | 1,93 | -0,25% | 13.239,00 |
| 20.11.2025 | 2,04 | 2,06 | 1,86 | 1,94 | -1,25% | 16.463,00 |
| 19.11.2025 | 1,82 | 2,15 | 1,82 | 1,96 | 8,11% | 22.305,00 |
| 18.11.2025 | 1,86 | 1,98 | 1,81 | 1,81 | -0,27% | 19.611,00 |
| 17.11.2025 | 1,88 | 1,88 | 1,69 | 1,82 | -3,39% | 26.048,00 |
| 14.11.2025 | 1,74 | 1,88 | 1,69 | 1,88 | 10,98% | 21.473,00 |
| 13.11.2025 | 1,75 | 1,79 | 1,66 | 1,70 | -1,98% | 29.470,00 |
| 12.11.2025 | 1,66 | 1,81 | 1,54 | 1,73 | 4,44% | 42.035,00 |
| 11.11.2025 | 1,55 | 1,66 | 1,54 | 1,66 | 2,74% | 13.069,00 |
| 10.11.2025 | 1,67 | 1,67 | 1,53 | 1,61 | -3,24% | 27.364,00 |
| 07.11.2025 | 1,74 | 1,74 | 1,56 | 1,67 | -4,23% | 5.131,00 |
| 06.11.2025 | 1,68 | 1,74 | 1,59 | 1,74 | -1,66% | 11.620,00 |
| 05.11.2025 | 1,85 | 1,85 | 1,59 | 1,77 | 5,87% | 9.937,00 |
| 04.11.2025 | 1,68 | 1,87 | 1,57 | 1,67 | -1,73% | 8.426,00 |
| 03.11.2025 | 1,69 | 1,71 | 1,53 | 1,70 | -0,29% | 6.745,00 |
| 31.10.2025 | 1,76 | 1,76 | 1,53 | 1,71 | -1,97% | 21.384,00 |
| 30.10.2025 | 1,67 | 1,76 | 1,67 | 1,74 | 4,11% | 6.108,00 |
| 29.10.2025 | 1,78 | 1,78 | 1,67 | 1,67 | -6,06% | 33.664,00 |
| 28.10.2025 | 1,83 | 1,90 | 1,72 | 1,78 | -2,68% | 15.495,00 |
| 27.10.2025 | 1,79 | 1,98 | 1,76 | 1,83 | -2,61% | 22.310,00 |
| 24.10.2025 | 2,07 | 2,10 | 1,79 | 1,88 | -8,81% | 39.760,00 |
| 23.10.2025 | 1,75 | 2,20 | 1,67 | 2,06 | 17,65% | 148.664,00 |
| 22.10.2025 | 1,68 | 1,75 | 1,64 | 1,75 | 4,08% | 35.798,00 |
| 21.10.2025 | 1,68 | 1,68 | 1,59 | 1,68 | 0,00% | 16.995,00 |
| 20.10.2025 | 1,67 | 1,68 | 1,52 | 1,68 | 10,29% | 9.459,00 |
| 17.10.2025 | 1,68 | 1,68 | 1,53 | 1,53 | -9,33% | 13.924,00 |
| 16.10.2025 | 1,60 | 1,68 | 1,53 | 1,68 | 5,22% | 37.777,00 |
| 15.10.2025 | 1,59 | 1,61 | 1,52 | 1,60 | 1,87% | 27.727,00 |
| 14.10.2025 | 1,56 | 1,57 | 1,51 | 1,57 | 0,31% | 21.503,00 |
| 13.10.2025 | 1,56 | 1,57 | 1,51 | 1,56 | 0,00% | 14.310,00 |
| 10.10.2025 | 1,55 | 1,56 | 1,51 | 1,56 | 3,91% | 7.442,00 |
| 09.10.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -4,06% | 11.027,00 |
| 08.10.2025 | 1,51 | 1,57 | 1,47 | 1,57 | 0,31% | 40.418,00 |
| 07.10.2025 | 1,56 | 1,56 | 1,49 | 1,56 | 3,57% | 19.836,00 |
| 06.10.2025 | 1,60 | 1,60 | 1,49 | 1,51 | -3,14% | 30.894,00 |
| 03.10.2025 | 1,48 | 1,62 | 1,48 | 1,56 | 0,32% | 25.551,00 |
| 02.10.2025 | 1,55 | 1,62 | 1,52 | 1,55 | -3,65% | 14.832,00 |
| 01.10.2025 | 1,55 | 1,68 | 1,52 | 1,61 | -4,08% | 11.792,00 |
| 30.09.2025 | 1,68 | 1,68 | 1,54 | 1,68 | 0,88% | 24.896,00 |
| 29.09.2025 | 1,72 | 1,74 | 1,66 | 1,67 | -1,45% | 41.759,00 |
| 26.09.2025 | 1,65 | 1,75 | 1,65 | 1,69 | 2,68% | 9.537,00 |
| 25.09.2025 | 1,76 | 1,76 | 1,63 | 1,65 | -4,82% | 11.830,00 |
| 24.09.2025 | 1,74 | 1,81 | 1,63 | 1,73 | -4,59% | 36.863,00 |
| 23.09.2025 | 1,85 | 1,85 | 1,62 | 1,81 | 5,41% | 61.957,00 |
| 22.09.2025 | 1,87 | 1,95 | 1,69 | 1,72 | -7,87% | 40.225,00 |
| 19.09.2025 | 1,90 | 2,05 | 1,87 | 1,87 | -6,62% | 43.712,00 |
| 18.09.2025 | 2,17 | 2,26 | 1,88 | 2,00 | -7,69% | 56.246,00 |
| 17.09.2025 | 2,17 | 2,30 | 2,17 | 2,17 | -4,33% | 3.735,00 |
| 16.09.2025 | 2,17 | 2,28 | 2,17 | 2,27 | 4,52% | 2.357,00 |
| 15.09.2025 | 2,21 | 2,30 | 2,14 | 2,17 | -4,33% | 14.240,00 |
| 12.09.2025 | 2,26 | 2,31 | 2,21 | 2,27 | 10,00% | 6.165,00 |
| 11.09.2025 | 2,31 | 2,32 | 2,06 | 2,06 | -7,49% | 12.011,00 |
| 10.09.2025 | 2,31 | 2,37 | 2,23 | 2,23 | -3,40% | 4.904,00 |
| 09.09.2025 | 2,33 | 2,33 | 2,23 | 2,31 | 1,29% | 3.332,00 |
| 08.09.2025 | 2,37 | 2,37 | 2,22 | 2,28 | -2,93% | 6.502,00 |
| 05.09.2025 | 2,31 | 2,45 | 2,18 | 2,34 | 1,27% | 15.295,00 |
| 04.09.2025 | 2,42 | 2,48 | 2,31 | 2,31 | -4,07% | 16.820,00 |
| 03.09.2025 | 2,41 | 2,53 | 2,39 | 2,41 | 0,82% | 5.770,00 |
| 02.09.2025 | 2,60 | 2,60 | 2,37 | 2,39 | -7,58% | 15.417,00 |
| 01.09.2025 | 2,38 | 2,61 | 2,38 | 2,59 | 2,72% | 6.752,00 |
| 29.08.2025 | 2,54 | 2,63 | 2,33 | 2,52 | -0,39% | 14.250,00 |
| 28.08.2025 | 2,45 | 2,53 | 2,34 | 2,53 | 7,50% | 13.998,00 |
| 27.08.2025 | 2,52 | 2,52 | 2,35 | 2,35 | 0,84% | 5.109,00 |
| 26.08.2025 | 2,43 | 2,53 | 2,31 | 2,33 | 1,28% | 14.992,00 |
| 25.08.2025 | 2,41 | 2,44 | 2,30 | 2,31 | -4,47% | 14.679,00 |
| 22.08.2025 | 2,32 | 2,41 | 2,32 | 2,41 | 1,65% | 4.154,00 |
| 21.08.2025 | 2,41 | 2,44 | 2,31 | 2,37 | 0,41% | 21.274,00 |
| 20.08.2025 | 2,36 | 2,46 | 2,36 | 2,36 | -5,12% | 10.658,00 |
| 19.08.2025 | 2,37 | 2,55 | 2,37 | 2,49 | 1,60% | 5.415,00 |
| 18.08.2025 | 2,43 | 2,55 | 2,37 | 2,45 | -0,79% | 4.696,00 |
| 15.08.2025 | 2,54 | 2,54 | 2,36 | 2,47 | 0,40% | 5.486,00 |
| 14.08.2025 | 2,36 | 2,58 | 2,35 | 2,46 | 4,15% | 13.586,00 |
| 13.08.2025 | 2,40 | 2,56 | 2,36 | 2,36 | -1,63% | 13.287,00 |
| 12.08.2025 | 2,36 | 2,56 | 2,36 | 2,40 | -6,13% | 10.227,00 |
| 11.08.2025 | 2,55 | 2,56 | 2,31 | 2,56 | 3,57% | 13.492,00 |
| 08.08.2025 | 2,36 | 2,47 | 2,26 | 2,47 | 0,80% | 26.045,00 |
| 07.08.2025 | 2,55 | 2,55 | 2,36 | 2,45 | -1,19% | 25.209,00 |
| 06.08.2025 | 2,57 | 2,67 | 2,47 | 2,48 | -6,99% | 22.056,00 |
| 05.08.2025 | 2,62 | 2,81 | 2,56 | 2,67 | -4,90% | 25.360,00 |
| 04.08.2025 | 2,71 | 2,89 | 2,71 | 2,81 | 3,62% | 12.421,00 |
| 01.08.2025 | 2,91 | 3,01 | 2,62 | 2,71 | -10,10% | 52.906,00 |
| 31.07.2025 | 2,84 | 3,04 | 2,71 | 3,01 | 12,87% | 42.322,00 |
| 30.07.2025 | 2,82 | 2,93 | 2,65 | 2,67 | -5,23% | 25.800,00 |
| 29.07.2025 | 2,82 | 2,94 | 2,56 | 2,82 | -4,33% | 58.501,00 |
| 28.07.2025 | 2,55 | 2,94 | 2,52 | 2,94 | 16,73% | 106.715,00 |
| 25.07.2025 | 2,44 | 2,52 | 2,30 | 2,52 | 7,08% | 37.116,00 |
| 24.07.2025 | 2,36 | 2,47 | 2,31 | 2,35 | -0,41% | 32.703,00 |