1,628€
-1,06%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,59 | 1,72 | 1,55 | 1,65 | -4,08% | 11.792,00 |
| 30.09.2025 | 1,72 | 1,72 | 1,58 | 1,72 | 0,88% | 24.896,00 |
| 29.09.2025 | 1,75 | 1,78 | 1,69 | 1,70 | -1,45% | 41.759,00 |
| 26.09.2025 | 1,68 | 1,79 | 1,68 | 1,73 | 2,68% | 9.537,00 |
| 25.09.2025 | 1,80 | 1,80 | 1,67 | 1,68 | -4,82% | 11.830,00 |
| 24.09.2025 | 1,77 | 1,85 | 1,67 | 1,77 | -4,59% | 36.863,00 |
| 23.09.2025 | 1,89 | 1,89 | 1,65 | 1,85 | 5,41% | 61.957,00 |
| 22.09.2025 | 1,91 | 1,99 | 1,73 | 1,76 | -7,87% | 40.225,00 |
| 19.09.2025 | 1,94 | 2,09 | 1,91 | 1,91 | -6,62% | 43.712,00 |
| 18.09.2025 | 2,21 | 2,30 | 1,92 | 2,04 | -7,69% | 56.246,00 |
| 17.09.2025 | 2,21 | 2,34 | 2,21 | 2,21 | -4,33% | 3.735,00 |
| 16.09.2025 | 2,21 | 2,32 | 2,21 | 2,31 | 4,52% | 2.357,00 |
| 15.09.2025 | 2,25 | 2,34 | 2,18 | 2,21 | -4,33% | 14.240,00 |
| 12.09.2025 | 2,30 | 2,36 | 2,25 | 2,31 | -1,49% | 6.165,00 |
| 09.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,88% | - |
| 05.09.2025 | 2,35 | 2,50 | 2,22 | 2,39 | 1,27% | 15.295,00 |
| 04.09.2025 | 2,47 | 2,53 | 2,35 | 2,36 | -4,07% | 16.820,00 |
| 03.09.2025 | 2,46 | 2,58 | 2,44 | 2,46 | 0,82% | 5.770,00 |
| 02.09.2025 | 2,65 | 2,65 | 2,42 | 2,44 | -7,58% | 15.417,00 |
| 01.09.2025 | 2,43 | 2,66 | 2,43 | 2,64 | 2,72% | 6.752,00 |
| 29.08.2025 | 2,59 | 2,68 | 2,38 | 2,57 | -0,39% | 14.250,00 |
| 28.08.2025 | 2,50 | 2,58 | 2,39 | 2,58 | 7,50% | 13.998,00 |
| 27.08.2025 | 2,57 | 2,57 | 2,40 | 2,40 | 0,84% | 5.109,00 |
| 26.08.2025 | 2,48 | 2,58 | 2,36 | 2,38 | 1,28% | 14.992,00 |
| 25.08.2025 | 2,46 | 2,49 | 2,34 | 2,35 | -4,47% | 14.679,00 |
| 22.08.2025 | 2,37 | 2,46 | 2,37 | 2,46 | 1,65% | 4.154,00 |
| 21.08.2025 | 2,46 | 2,49 | 2,35 | 2,42 | 0,41% | 21.274,00 |
| 20.08.2025 | 2,41 | 2,51 | 2,41 | 2,41 | -5,12% | 10.658,00 |
| 19.08.2025 | 2,42 | 2,60 | 2,42 | 2,54 | 1,60% | 5.415,00 |
| 18.08.2025 | 2,48 | 2,60 | 2,42 | 2,50 | -0,79% | 4.696,00 |
| 15.08.2025 | 2,59 | 2,59 | 2,41 | 2,52 | 0,40% | 5.486,00 |
| 14.08.2025 | 2,41 | 2,63 | 2,40 | 2,51 | 4,15% | 13.586,00 |
| 13.08.2025 | 2,45 | 2,61 | 2,41 | 2,41 | -1,63% | 13.287,00 |
| 12.08.2025 | 2,41 | 2,61 | 2,41 | 2,45 | -6,13% | 10.227,00 |
| 11.08.2025 | 2,60 | 2,61 | 2,35 | 2,61 | 3,57% | 13.492,00 |
| 08.08.2025 | 2,41 | 2,52 | 2,30 | 2,52 | 0,80% | 26.045,00 |
| 07.08.2025 | 2,60 | 2,60 | 2,41 | 2,50 | -1,19% | 25.209,00 |
| 06.08.2025 | 2,62 | 2,72 | 2,52 | 2,53 | -6,99% | 22.056,00 |
| 05.08.2025 | 2,67 | 2,86 | 2,61 | 2,72 | -4,90% | 25.360,00 |
| 04.08.2025 | 2,76 | 2,95 | 2,76 | 2,86 | 3,62% | 12.421,00 |
| 01.08.2025 | 2,97 | 3,07 | 2,67 | 2,76 | -10,10% | 52.906,00 |
| 31.07.2025 | 2,90 | 3,10 | 2,76 | 3,07 | 12,87% | 42.322,00 |
| 30.07.2025 | 2,87 | 2,99 | 2,70 | 2,72 | -5,23% | 25.800,00 |
| 29.07.2025 | 2,87 | 3,00 | 2,61 | 2,87 | -4,33% | 58.501,00 |
| 28.07.2025 | 2,60 | 3,00 | 2,57 | 3,00 | 16,73% | 106.715,00 |
| 25.07.2025 | 2,49 | 2,57 | 2,34 | 2,57 | 7,08% | 37.116,00 |
| 24.07.2025 | 2,41 | 2,52 | 2,36 | 2,40 | -0,41% | 32.703,00 |
| 23.07.2025 | 2,56 | 2,56 | 2,35 | 2,41 | -2,03% | 17.144,00 |
| 22.07.2025 | 2,57 | 2,60 | 2,40 | 2,46 | -6,11% | 5.293,00 |
| 21.07.2025 | 2,52 | 2,64 | 2,47 | 2,62 | 2,75% | 13.771,00 |
| 18.07.2025 | 2,65 | 2,65 | 2,50 | 2,55 | -4,14% | 10.366,00 |
| 17.07.2025 | 2,68 | 2,68 | 2,47 | 2,66 | 3,10% | 5.892,00 |
| 16.07.2025 | 2,55 | 2,65 | 2,47 | 2,58 | -3,73% | 27.273,00 |
| 15.07.2025 | 2,40 | 2,68 | 2,40 | 2,68 | 3,08% | 6.083,00 |
| 14.07.2025 | 2,67 | 2,67 | 2,47 | 2,60 | 4,00% | 11.380,00 |
| 11.07.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -2,72% | 12.019,00 |
| 10.07.2025 | 2,60 | 2,62 | 2,51 | 2,57 | 0,78% | 20.723,00 |
| 09.07.2025 | 2,64 | 2,70 | 2,53 | 2,55 | -3,41% | 27.095,00 |
| 08.07.2025 | 2,52 | 2,65 | 2,51 | 2,64 | 1,54% | 13.896,00 |
| 07.07.2025 | 2,62 | 2,67 | 2,51 | 2,60 | 0,00% | 6.648,00 |
| 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 |