1,820€
3,41%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,77 | 1,92 | 1,72 | 1,92 | 10,98% | 21.473,00 |
| 13.11.2025 | 1,78 | 1,82 | 1,70 | 1,73 | -1,98% | 29.470,00 |
| 12.11.2025 | 1,69 | 1,85 | 1,58 | 1,77 | 4,44% | 42.035,00 |
| 11.11.2025 | 1,59 | 1,70 | 1,57 | 1,69 | 2,74% | 13.069,00 |
| 10.11.2025 | 1,70 | 1,70 | 1,56 | 1,65 | -3,24% | 27.364,00 |
| 07.11.2025 | 1,78 | 1,78 | 1,59 | 1,70 | -4,23% | 5.131,00 |
| 06.11.2025 | 1,71 | 1,78 | 1,63 | 1,78 | -1,66% | 11.620,00 |
| 05.11.2025 | 1,89 | 1,89 | 1,63 | 1,81 | 5,87% | 9.937,00 |
| 04.11.2025 | 1,71 | 1,91 | 1,61 | 1,71 | -1,73% | 8.426,00 |
| 03.11.2025 | 1,72 | 1,74 | 1,56 | 1,74 | -0,29% | 6.745,00 |
| 31.10.2025 | 1,80 | 1,80 | 1,56 | 1,74 | -1,97% | 21.384,00 |
| 30.10.2025 | 1,71 | 1,80 | 1,71 | 1,78 | 4,11% | 6.108,00 |
| 29.10.2025 | 1,82 | 1,82 | 1,71 | 1,71 | -6,06% | 33.664,00 |
| 28.10.2025 | 1,87 | 1,94 | 1,75 | 1,82 | -2,68% | 15.495,00 |
| 27.10.2025 | 1,82 | 2,02 | 1,80 | 1,87 | -2,61% | 22.310,00 |
| 24.10.2025 | 2,11 | 2,14 | 1,82 | 1,92 | -8,81% | 39.760,00 |
| 23.10.2025 | 1,79 | 2,24 | 1,71 | 2,10 | 17,65% | 148.664,00 |
| 22.10.2025 | 1,72 | 1,79 | 1,67 | 1,79 | 4,08% | 35.798,00 |
| 21.10.2025 | 1,72 | 1,72 | 1,63 | 1,72 | 0,00% | 16.995,00 |
| 20.10.2025 | 1,71 | 1,72 | 1,55 | 1,72 | 10,29% | 9.459,00 |
| 17.10.2025 | 1,72 | 1,72 | 1,56 | 1,56 | -9,33% | 13.924,00 |
| 16.10.2025 | 1,63 | 1,72 | 1,56 | 1,72 | 5,21% | 37.777,00 |
| 15.10.2025 | 1,62 | 1,65 | 1,55 | 1,63 | 1,87% | 27.727,00 |
| 14.10.2025 | 1,60 | 1,60 | 1,54 | 1,60 | 0,31% | 21.503,00 |
| 13.10.2025 | 1,60 | 1,60 | 1,54 | 1,60 | 0,00% | 14.310,00 |
| 10.10.2025 | 1,58 | 1,60 | 1,54 | 1,60 | 3,91% | 7.442,00 |
| 09.10.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -4,06% | 11.027,00 |
| 08.10.2025 | 1,54 | 1,60 | 1,50 | 1,60 | 0,31% | 40.418,00 |
| 07.10.2025 | 1,60 | 1,60 | 1,52 | 1,60 | 3,57% | 19.836,00 |
| 06.10.2025 | 1,63 | 1,63 | 1,52 | 1,54 | -3,14% | 30.894,00 |
| 03.10.2025 | 1,51 | 1,65 | 1,51 | 1,59 | 0,32% | 25.551,00 |
| 02.10.2025 | 1,59 | 1,65 | 1,55 | 1,59 | -3,65% | 14.832,00 |
| 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 |