2,565€
-4,11%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,62 | 2,71 | 2,52 | 2,60 | -4,06% | 8.222,00 |
| 03.07.2025 | 2,73 | 2,73 | 2,61 | 2,71 | -0,73% | 25.909,00 |
| 02.07.2025 | 2,75 | 2,75 | 2,64 | 2,73 | 3,02% | 2.943,00 |
| 01.07.2025 | 2,72 | 2,75 | 2,61 | 2,65 | 0,00% | 2.090,00 |
| 30.06.2025 | 2,79 | 2,79 | 2,64 | 2,65 | -5,02% | 1.845,00 |
| 27.06.2025 | 2,79 | 2,79 | 2,64 | 2,79 | 0,00% | 2.398,00 |
| 26.06.2025 | 2,69 | 2,79 | 2,62 | 2,79 | 7,31% | 1.307,00 |
| 25.06.2025 | 2,70 | 2,80 | 2,56 | 2,60 | -1,52% | 12.723,00 |
| 24.06.2025 | 2,62 | 2,73 | 2,62 | 2,64 | 0,76% | 3.573,00 |
| 23.06.2025 | 2,79 | 2,79 | 2,62 | 2,62 | -6,43% | 4.308,00 |
| 20.06.2025 | 2,84 | 2,84 | 2,71 | 2,80 | 1,45% | 3.691,00 |
| 19.06.2025 | 2,75 | 2,84 | 2,75 | 2,76 | -1,08% | 782,00 |
| 18.06.2025 | 2,88 | 2,88 | 2,71 | 2,79 | 2,57% | 1.153,00 |
| 17.06.2025 | 2,70 | 2,88 | 2,62 | 2,72 | -1,09% | 5.320,00 |
| 16.06.2025 | 2,71 | 2,87 | 2,71 | 2,75 | -4,18% | 8.422,00 |
| 13.06.2025 | 2,74 | 2,88 | 2,71 | 2,87 | -0,35% | 5.091,00 |
| 12.06.2025 | 2,89 | 2,89 | 2,73 | 2,88 | 0,00% | 2.123,00 |
| 11.06.2025 | 2,72 | 2,88 | 2,72 | 2,88 | 6,27% | 4.393,00 |
| 10.06.2025 | 2,83 | 2,88 | 2,71 | 2,71 | -3,21% | 8.591,00 |
| 09.06.2025 | 2,87 | 2,87 | 2,73 | 2,80 | -2,44% | 2.529,00 |
| 06.06.2025 | 2,89 | 2,89 | 2,73 | 2,87 | 5,13% | 1.990,00 |
| 05.06.2025 | 2,81 | 2,97 | 2,73 | 2,73 | -2,85% | 5.244,00 |
| 04.06.2025 | 2,93 | 2,93 | 2,75 | 2,81 | -3,44% | 5.581,00 |
| 03.06.2025 | 3,00 | 3,00 | 2,75 | 2,91 | 5,82% | 4.107,00 |
| 02.06.2025 | 2,77 | 3,00 | 2,75 | 2,75 | -6,14% | 15.978,00 |
| 30.05.2025 | 2,93 | 2,93 | 2,75 | 2,93 | 0,00% | 17.287,00 |
| 29.05.2025 | 2,80 | 2,94 | 2,67 | 2,93 | 8,12% | 8.634,00 |
| 28.05.2025 | 2,71 | 2,89 | 2,71 | 2,71 | -0,37% | 2.997,00 |
| 27.05.2025 | 2,93 | 2,93 | 2,71 | 2,72 | -2,16% | 7.744,00 |
| 26.05.2025 | 2,85 | 2,93 | 2,72 | 2,78 | -2,11% | 5.564,00 |
| 23.05.2025 | 2,72 | 2,88 | 2,72 | 2,84 | 0,71% | 18.730,00 |
| 22.05.2025 | 2,82 | 2,93 | 2,71 | 2,82 | -1,05% | 4.623,00 |
| 21.05.2025 | 2,87 | 2,90 | 2,71 | 2,85 | 1,79% | 6.878,00 |
| 20.05.2025 | 2,87 | 2,87 | 2,63 | 2,80 | -2,78% | 14.539,00 |
| 19.05.2025 | 2,71 | 2,88 | 2,71 | 2,88 | 0,00% | 6.483,00 |
| 16.05.2025 | 2,70 | 2,89 | 2,70 | 2,88 | 6,67% | 5.522,00 |
| 15.05.2025 | 2,80 | 2,91 | 2,70 | 2,70 | -0,37% | 8.709,00 |
| 14.05.2025 | 2,75 | 2,94 | 2,57 | 2,71 | -4,91% | 5.058,00 |
| 13.05.2025 | 2,71 | 2,98 | 2,71 | 2,85 | 3,26% | 13.659,00 |
| 12.05.2025 | 2,85 | 3,00 | 2,72 | 2,76 | -0,36% | 6.507,00 |
| 09.05.2025 | 2,80 | 2,97 | 2,72 | 2,77 | 4,92% | 13.027,00 |
| 08.05.2025 | 2,65 | 2,96 | 2,64 | 2,64 | -10,81% | 8.215,00 |
| 07.05.2025 | 3,00 | 3,00 | 2,64 | 2,96 | 3,14% | 13.052,00 |
| 06.05.2025 | 2,80 | 3,00 | 2,80 | 2,87 | -4,33% | 1.628,00 |
| 05.05.2025 | 2,79 | 3,00 | 2,79 | 3,00 | -0,33% | 1.839,00 |
| 02.05.2025 | 3,00 | 3,01 | 2,76 | 3,01 | 0,33% | 6.834,00 |
| 30.04.2025 | 2,92 | 3,00 | 2,89 | 3,00 | 1,01% | 3.716,00 |
| 29.04.2025 | 2,93 | 3,00 | 2,92 | 2,97 | -1,00% | 12.089,00 |
| 28.04.2025 | 3,09 | 3,09 | 2,76 | 3,00 | 0,33% | 5.590,00 |
| 25.04.2025 | 3,10 | 3,14 | 2,92 | 2,99 | -4,47% | 8.598,00 |
| 24.04.2025 | 3,09 | 3,13 | 2,93 | 3,13 | 6,46% | 7.075,00 |
| 23.04.2025 | 3,00 | 3,00 | 2,93 | 2,94 | -3,92% | 2.657,00 |
| 22.04.2025 | 2,93 | 3,15 | 2,93 | 3,06 | 2,00% | 3.110,00 |
| 17.04.2025 | 2,96 | 3,14 | 2,92 | 3,00 | 0,33% | 2.531,00 |
| 16.04.2025 | 3,16 | 3,16 | 2,93 | 2,99 | -5,38% | 507,00 |
| 15.04.2025 | 3,16 | 3,26 | 2,93 | 3,16 | 5,33% | 6.821,00 |
| 14.04.2025 | 2,90 | 3,16 | 2,90 | 3,00 | -5,06% | 6.087,00 |
| 11.04.2025 | 2,99 | 3,16 | 2,90 | 3,16 | 8,59% | 1.411,00 |
| 10.04.2025 | 2,86 | 3,08 | 2,86 | 2,91 | -5,52% | 2.936,00 |
| 09.04.2025 | 2,86 | 3,08 | 2,86 | 3,08 | 6,57% | 2.076,00 |
| 08.04.2025 | 2,97 | 3,36 | 2,86 | 2,89 | -3,67% | 16.338,00 |
| 07.04.2025 | 3,04 | 3,28 | 2,89 | 3,00 | -12,02% | 19.540,00 |
| 04.04.2025 | 3,36 | 3,82 | 2,99 | 3,41 | -0,87% | 21.797,00 |
| 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 |