1,148€
1,10%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -2,58% | 14.662,00 |
| 17.07.2026 | 1,15 | 1,18 | 1,13 | 1,17 | 0,00% | 8.108,00 |
| 16.07.2026 | 1,16 | 1,20 | 1,13 | 1,17 | 0,87% | 7.466,00 |
| 15.07.2026 | 1,16 | 1,16 | 1,11 | 1,16 | 3,13% | 7.652,00 |
| 14.07.2026 | 1,18 | 1,25 | 1,10 | 1,12 | -6,67% | 132.321,00 |
| 13.07.2026 | 1,20 | 1,25 | 1,18 | 1,20 | -2,83% | 15.126,00 |
| 10.07.2026 | 1,25 | 1,25 | 1,20 | 1,24 | 1,65% | 24.559,00 |
| 09.07.2026 | 1,21 | 1,25 | 1,21 | 1,22 | -0,82% | 10.802,00 |
| 08.07.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -1,61% | 22.832,00 |
| 07.07.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,81% | 8.438,00 |
| 06.07.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 1,23% | 16.540,00 |
| 03.07.2026 | 1,27 | 1,35 | 1,22 | 1,22 | -3,17% | 17.657,00 |
| 02.07.2026 | 1,22 | 1,27 | 1,22 | 1,26 | 0,80% | 19.048,00 |
| 01.07.2026 | 1,18 | 1,30 | 1,18 | 1,25 | 2,46% | 12.610,00 |
| 30.06.2026 | 1,22 | 1,28 | 1,15 | 1,22 | 2,52% | 10.139,00 |
| 29.06.2026 | 1,19 | 1,29 | 1,16 | 1,19 | -2,46% | 18.349,00 |
| 26.06.2026 | 1,27 | 1,28 | 1,19 | 1,22 | 1,67% | 19.597,00 |
| 25.06.2026 | 1,23 | 1,26 | 1,19 | 1,20 | -2,04% | 6.733,00 |
| 24.06.2026 | 1,27 | 1,28 | 1,15 | 1,23 | -4,30% | 74.781,00 |
| 23.06.2026 | 1,34 | 1,36 | 1,26 | 1,28 | -5,88% | 11.486,00 |
| 22.06.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 1,12% | 23.926,00 |
| 19.06.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -0,74% | 13.354,00 |
| 18.06.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -0,37% | 17.408,00 |
| 17.06.2026 | 1,40 | 1,40 | 1,36 | 1,36 | 0,00% | 7.607,00 |
| 16.06.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -1,81% | 15.644,00 |
| 15.06.2026 | 1,39 | 1,39 | 1,36 | 1,39 | 0,00% | 11.955,00 |
| 12.06.2026 | 1,41 | 1,41 | 1,36 | 1,39 | -2,46% | 19.219,00 |
| 11.06.2026 | 1,40 | 1,45 | 1,36 | 1,42 | 1,79% | 13.551,00 |
| 10.06.2026 | 1,40 | 1,47 | 1,40 | 1,40 | -2,79% | 16.326,00 |
| 09.06.2026 | 1,50 | 1,50 | 1,40 | 1,44 | -3,37% | 21.591,00 |
| 08.06.2026 | 1,39 | 1,49 | 1,37 | 1,49 | 7,22% | 7.823,00 |
| 05.06.2026 | 1,45 | 1,50 | 1,38 | 1,39 | 1,47% | 21.079,00 |
| 04.06.2026 | 1,46 | 1,46 | 1,37 | 1,37 | -2,85% | 4.657,00 |
| 03.06.2026 | 1,43 | 1,49 | 1,40 | 1,41 | -6,02% | 30.120,00 |
| 02.06.2026 | 1,47 | 1,50 | 1,43 | 1,50 | 2,05% | 18.127,00 |
| 01.06.2026 | 1,44 | 1,47 | 1,39 | 1,47 | 4,27% | 45.013,00 |
| 29.05.2026 | 1,46 | 1,46 | 1,39 | 1,41 | -3,77% | 59.007,00 |
| 28.05.2026 | 1,40 | 1,47 | 1,36 | 1,46 | 4,66% | 31.688,00 |
| 27.05.2026 | 1,40 | 1,40 | 1,35 | 1,40 | 0,00% | 31.189,00 |
| 26.05.2026 | 1,44 | 1,44 | 1,37 | 1,40 | -3,13% | 66.517,00 |
| 25.05.2026 | 1,36 | 1,48 | 1,26 | 1,44 | 9,51% | 73.843,00 |
| 22.05.2026 | 1,30 | 1,32 | 1,26 | 1,32 | 1,15% | 17.970,00 |
| 21.05.2026 | 1,33 | 1,33 | 1,25 | 1,30 | -2,26% | 28.894,00 |
| 20.05.2026 | 1,21 | 1,33 | 1,21 | 1,33 | 10,37% | 14.300,00 |
| 19.05.2026 | 1,30 | 1,31 | 1,21 | 1,21 | -7,31% | 36.388,00 |
| 18.05.2026 | 1,31 | 1,35 | 1,23 | 1,30 | -3,35% | 38.103,00 |
| 15.05.2026 | 1,31 | 1,35 | 1,30 | 1,35 | 3,46% | 17.569,00 |
| 14.05.2026 | 1,39 | 1,39 | 1,25 | 1,30 | -6,14% | 17.002,00 |
| 13.05.2026 | 1,42 | 1,42 | 1,27 | 1,39 | 1,84% | 36.516,00 |
| 12.05.2026 | 1,25 | 1,45 | 1,18 | 1,36 | 16,74% | 55.872,00 |
| 11.05.2026 | 1,23 | 1,23 | 1,16 | 1,17 | -1,27% | 40.143,00 |
| 08.05.2026 | 1,19 | 1,24 | 1,13 | 1,18 | -0,42% | 53.184,00 |
| 07.05.2026 | 1,27 | 1,27 | 1,19 | 1,19 | -5,95% | 43.903,00 |
| 06.05.2026 | 1,31 | 1,31 | 1,22 | 1,26 | -1,95% | 44.377,00 |
| 05.05.2026 | 1,30 | 1,34 | 1,26 | 1,29 | -2,65% | 73.709,00 |
| 04.05.2026 | 1,31 | 1,36 | 1,26 | 1,32 | 1,93% | 70.806,00 |
| 30.04.2026 | 1,23 | 1,34 | 1,15 | 1,30 | 8,82% | 86.444,00 |
| 29.04.2026 | 1,14 | 1,19 | 1,11 | 1,19 | 4,39% | 20.112,00 |
| 28.04.2026 | 1,15 | 1,25 | 1,05 | 1,14 | -8,43% | 17.992,00 |
| 27.04.2026 | 1,25 | 1,25 | 1,12 | 1,25 | 9,21% | 19.957,00 |
| 24.04.2026 | 1,25 | 1,25 | 1,05 | 1,14 | -8,43% | 67.803,00 |
| 23.04.2026 | 1,25 | 1,25 | 1,18 | 1,25 | 2,05% | 6.915,00 |
| 22.04.2026 | 1,28 | 1,28 | 1,15 | 1,22 | -0,41% | 38.316,00 |
| 21.04.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 0,82% | 42.501,00 |
| 20.04.2026 | 1,23 | 1,28 | 1,22 | 1,22 | -0,82% | 14.783,00 |
| 17.04.2026 | 1,30 | 1,30 | 1,22 | 1,23 | -6,13% | 26.363,00 |
| 16.04.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 1,56% | 16.668,00 |
| 15.04.2026 | 1,32 | 1,32 | 1,26 | 1,29 | -2,28% | 9.110,00 |
| 14.04.2026 | 1,32 | 1,32 | 1,25 | 1,32 | -0,38% | 15.967,00 |
| 13.04.2026 | 1,26 | 1,32 | 1,25 | 1,32 | 0,76% | 9.651,00 |
| 10.04.2026 | 1,25 | 1,32 | 1,25 | 1,31 | -0,38% | 9.694,00 |
| 09.04.2026 | 1,32 | 1,32 | 1,26 | 1,32 | -1,50% | 16.346,00 |
| 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 |