1,295€
-0,77%
Echtzeit-Aktienkurs ENAPTER AG INH O.N.
Bid:
Ask:
Aktienkurse zur ENAPTER AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 2,30% | 2.286,00 |
| 07.04.2026 | 1,35 | 1,35 | 1,30 | 1,31 | 0,38% | 10.310,00 |
| 02.04.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -1,52% | 2.084,00 |
| 01.04.2026 | 1,30 | 1,37 | 1,30 | 1,32 | -0,75% | 12.054,00 |
| 31.03.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 0,76% | 1.151,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,26 | 1,32 | 1,54% | 17.569,00 |
| 27.03.2026 | 1,39 | 1,39 | 1,30 | 1,30 | -7,80% | 20.699,00 |
| 26.03.2026 | 1,33 | 1,41 | 1,31 | 1,41 | 4,83% | 11.766,00 |
| 25.03.2026 | 1,33 | 1,36 | 1,33 | 1,35 | -1,47% | 9.934,00 |
| 24.03.2026 | 1,37 | 1,37 | 1,33 | 1,37 | 4,20% | 2.201,00 |
| 23.03.2026 | 1,30 | 1,44 | 1,30 | 1,31 | 1,16% | 9.806,00 |
| 20.03.2026 | 1,37 | 1,39 | 1,30 | 1,30 | -7,17% | 19.861,00 |
| 19.03.2026 | 1,39 | 1,40 | 1,32 | 1,40 | 1,09% | 9.970,00 |
| 18.03.2026 | 1,34 | 1,40 | 1,34 | 1,38 | 0,36% | 22.676,00 |
| 17.03.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | 21.348,00 |
| 16.03.2026 | 1,38 | 1,42 | 1,33 | 1,38 | -1,79% | 12.076,00 |
| 13.03.2026 | 1,43 | 1,47 | 1,31 | 1,40 | -4,76% | 19.172,00 |
| 12.03.2026 | 1,46 | 1,49 | 1,42 | 1,47 | -1,34% | 19.439,00 |
| 11.03.2026 | 1,51 | 1,51 | 1,46 | 1,49 | -1,32% | 16.324,00 |
| 10.03.2026 | 1,54 | 1,54 | 1,49 | 1,51 | 2,72% | 10.736,00 |
| 09.03.2026 | 1,49 | 1,67 | 1,45 | 1,47 | 3,89% | 36.083,00 |
| 06.03.2026 | 1,42 | 1,44 | 1,42 | 1,42 | 0,00% | 1.697,00 |
| 05.03.2026 | 1,42 | 1,48 | 1,42 | 1,42 | -0,35% | 4.862,00 |
| 04.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | 2.702,00 |
| 03.03.2026 | 1,49 | 1,49 | 1,42 | 1,42 | -2,41% | 18.515,00 |
| 02.03.2026 | 1,50 | 1,50 | 1,42 | 1,45 | 0,35% | 5.115,00 |
| 27.02.2026 | 1,49 | 1,49 | 1,42 | 1,45 | 2,12% | 2.215,00 |
| 26.02.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -4,39% | 16.888,00 |
| 25.02.2026 | 1,42 | 1,48 | 1,41 | 1,48 | 0,34% | 26.148,00 |
| 24.02.2026 | 1,40 | 1,48 | 1,40 | 1,48 | 2,08% | 492,00 |
| 23.02.2026 | 1,48 | 1,48 | 1,40 | 1,45 | -1,37% | 5.273,00 |
| 20.02.2026 | 1,41 | 1,49 | 1,41 | 1,47 | -2,01% | 7.264,00 |
| 19.02.2026 | 1,47 | 1,52 | 1,42 | 1,50 | -1,64% | 23.259,00 |
| 18.02.2026 | 1,56 | 1,56 | 1,46 | 1,52 | -2,25% | 17.839,00 |
| 17.02.2026 | 1,56 | 1,56 | 1,53 | 1,56 | 0,32% | 2.673,00 |
| 16.02.2026 | 1,56 | 1,56 | 1,53 | 1,55 | 1,64% | 1.818,00 |
| 13.02.2026 | 1,53 | 1,56 | 1,53 | 1,53 | -2,56% | 1.516,00 |
| 12.02.2026 | 1,57 | 1,60 | 1,53 | 1,57 | 1,29% | 7.599,00 |
| 11.02.2026 | 1,60 | 1,61 | 1,54 | 1,55 | 0,00% | 2.548,00 |
| 10.02.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -3,13% | 5.552,00 |
| 09.02.2026 | 1,55 | 1,60 | 1,54 | 1,60 | 4,25% | 7.466,00 |
| 06.02.2026 | 1,55 | 1,64 | 1,53 | 1,53 | -5,26% | 19.158,00 |
| 05.02.2026 | 1,64 | 1,64 | 1,54 | 1,62 | 2,54% | 4.306,00 |
| 04.02.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -4,55% | 6.381,00 |
| 03.02.2026 | 1,61 | 1,65 | 1,57 | 1,65 | 2,48% | 3.830,00 |
| 02.02.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -3,59% | 20.345,00 |
| 30.01.2026 | 1,67 | 1,69 | 1,64 | 1,67 | 0,30% | 7.615,00 |
| 29.01.2026 | 1,67 | 1,73 | 1,64 | 1,67 | -2,92% | 6.017,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,66 | 1,72 | 4,26% | 3.326,00 |
| 27.01.2026 | 1,64 | 1,74 | 1,64 | 1,65 | -2,37% | 19.006,00 |
| 26.01.2026 | 1,69 | 1,73 | 1,63 | 1,69 | -0,59% | 19.559,00 |
| 23.01.2026 | 1,63 | 1,70 | 1,63 | 1,70 | -0,29% | 4.213,00 |
| 22.01.2026 | 1,70 | 1,73 | 1,60 | 1,70 | 3,03% | 3.170,00 |
| 21.01.2026 | 1,70 | 1,73 | 1,60 | 1,65 | -2,37% | 3.196,00 |
| 20.01.2026 | 1,71 | 1,71 | 1,64 | 1,69 | -0,88% | 11.188,00 |
| 19.01.2026 | 1,61 | 1,73 | 1,61 | 1,71 | 6,23% | 5.698,00 |
| 16.01.2026 | 1,67 | 1,72 | 1,61 | 1,61 | -5,87% | 1.510,00 |
| 15.01.2026 | 1,63 | 1,73 | 1,63 | 1,71 | 4,60% | 6.804,00 |
| 14.01.2026 | 1,78 | 1,78 | 1,63 | 1,63 | -2,69% | 9.402,00 |
| 13.01.2026 | 1,62 | 1,80 | 1,62 | 1,68 | -2,62% | 42.523,00 |
| 12.01.2026 | 1,73 | 1,73 | 1,60 | 1,72 | -0,29% | 9.672,00 |
| 09.01.2026 | 1,63 | 1,73 | 1,63 | 1,73 | 0,00% | 19.734,00 |
| 08.01.2026 | 1,72 | 1,73 | 1,63 | 1,73 | 2,07% | 9.215,00 |
| 07.01.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -2,03% | 26.329,00 |
| 06.01.2026 | 1,74 | 1,79 | 1,70 | 1,73 | -0,58% | 8.212,00 |
| 05.01.2026 | 1,79 | 1,79 | 1,68 | 1,74 | -2,80% | 14.928,00 |
| 02.01.2026 | 1,76 | 1,79 | 1,65 | 1,79 | 3,48% | 17.316,00 |
| 30.12.2025 | 1,70 | 1,80 | 1,61 | 1,73 | -0,86% | 30.265,00 |
| 29.12.2025 | 1,73 | 1,80 | 1,70 | 1,74 | -3,33% | 7.849,00 |
| 23.12.2025 | 1,85 | 1,85 | 1,75 | 1,80 | 2,56% | 12.478,00 |
| 22.12.2025 | 1,80 | 1,81 | 1,76 | 1,76 | -6,65% | 24.581,00 |
| 19.12.2025 | 1,82 | 1,92 | 1,81 | 1,88 | -2,08% | 20.430,00 |
| 18.12.2025 | 1,81 | 1,94 | 1,81 | 1,92 | 1,32% | 31.123,00 |
| 17.12.2025 | 1,85 | 1,93 | 1,81 | 1,90 | -3,56% | 21.200,00 |
| 16.12.2025 | 1,92 | 1,98 | 1,84 | 1,97 | 2,61% | 11.962,00 |
| 15.12.2025 | 1,94 | 1,99 | 1,84 | 1,92 | -1,03% | 20.195,00 |
| 12.12.2025 | 1,84 | 2,00 | 1,84 | 1,94 | 1,57% | 25.624,00 |
| 11.12.2025 | 2,09 | 2,13 | 1,86 | 1,91 | -10,56% | 23.849,00 |
| 10.12.2025 | 2,06 | 2,18 | 2,06 | 2,13 | 1,91% | 8.227,00 |
| 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 |