2,925€
16,30%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 2,53 | 3,16 | 2,53 | 2,93 | 16,30% | 18.151,00 |
| 25.07.2025 | 2,37 | 2,53 | 2,33 | 2,52 | 6,12% | 1.629,00 |
| 24.07.2025 | 2,37 | 2,48 | 2,37 | 2,37 | -0,42% | 2.280,00 |
| 23.07.2025 | 2,50 | 2,54 | 2,37 | 2,38 | -4,23% | 5.746,00 |
| 22.07.2025 | 2,56 | 2,56 | 2,43 | 2,49 | -3,12% | 300,00 |
| 21.07.2025 | 2,59 | 2,62 | 2,50 | 2,57 | -0,39% | 2.546,00 |
| 18.07.2025 | 2,58 | 2,61 | 2,47 | 2,58 | -0,77% | 402,00 |
| 17.07.2025 | 2,54 | 2,64 | 2,50 | 2,60 | 2,77% | - |
| 16.07.2025 | 2,59 | 2,67 | 2,48 | 2,53 | -2,32% | - |
| 15.07.2025 | 2,50 | 2,59 | 2,45 | 2,59 | 1,97% | 780,00 |
| 14.07.2025 | 2,59 | 2,60 | 2,45 | 2,54 | -2,31% | 94,00 |
| 11.07.2025 | 2,55 | 2,69 | 2,49 | 2,60 | 1,96% | 500,00 |
| 10.07.2025 | 2,58 | 2,62 | 2,53 | 2,55 | -0,78% | 346,00 |
| 09.07.2025 | 2,58 | 2,66 | 2,55 | 2,57 | -1,16% | - |
| 08.07.2025 | 2,51 | 2,62 | 2,50 | 2,60 | 1,57% | 2,00 |
| 07.07.2025 | 2,57 | 2,63 | 2,53 | 2,56 | -0,58% | - |
| 04.07.2025 | 2,62 | 2,70 | 2,51 | 2,57 | -1,72% | 2,00 |
| 03.07.2025 | 2,66 | 2,73 | 2,61 | 2,62 | -1,69% | - |
| 02.07.2025 | 2,66 | 2,72 | 2,64 | 2,66 | -0,75% | 1.801,00 |
| 01.07.2025 | 2,69 | 2,71 | 2,64 | 2,68 | -1,29% | - |
| 30.06.2025 | 2,73 | 2,76 | 2,66 | 2,72 | 0,00% | - |
| 27.06.2025 | 2,73 | 2,76 | 2,63 | 2,72 | 0,00% | - |
| 26.06.2025 | 2,70 | 2,73 | 2,65 | 2,72 | 0,37% | - |
| 25.06.2025 | 2,61 | 2,77 | 2,56 | 2,71 | 1,12% | - |
| 24.06.2025 | 2,72 | 2,72 | 2,64 | 2,68 | -0,74% | - |
| 23.06.2025 | 2,75 | 2,78 | 2,67 | 2,70 | -2,00% | - |
| 20.06.2025 | 2,75 | 2,84 | 2,75 | 2,75 | -0,90% | - |
| 19.06.2025 | 2,78 | 2,84 | 2,75 | 2,78 | 0,00% | 500,00 |
| 18.06.2025 | 2,74 | 2,84 | 2,73 | 2,78 | -0,72% | - |
| 17.06.2025 | 2,63 | 2,83 | 2,63 | 2,80 | 5,87% | 327,00 |
| 16.06.2025 | 2,73 | 2,81 | 2,64 | 2,64 | -4,35% | - |
| 13.06.2025 | 2,71 | 2,82 | 2,70 | 2,76 | 0,36% | 1.935,00 |
| 12.06.2025 | 2,76 | 2,85 | 2,75 | 2,75 | -0,72% | - |
| 11.06.2025 | 2,75 | 2,84 | 2,75 | 2,77 | 0,91% | - |
| 10.06.2025 | 2,79 | 2,86 | 2,75 | 2,75 | -1,44% | - |
| 09.06.2025 | 2,77 | 2,80 | 2,73 | 2,79 | 0,72% | 400,00 |
| 06.06.2025 | 2,76 | 2,86 | 2,73 | 2,77 | 0,36% | - |
| 05.06.2025 | 2,91 | 2,91 | 2,76 | 2,76 | -4,01% | 2.500,00 |
| 04.06.2025 | 2,86 | 2,87 | 2,78 | 2,87 | 0,70% | 4.030,00 |
| 03.06.2025 | 2,88 | 2,90 | 2,76 | 2,85 | -0,87% | - |
| 02.06.2025 | 2,84 | 3,10 | 2,77 | 2,88 | 1,05% | - |
| 30.05.2025 | 2,85 | 2,94 | 2,84 | 2,85 | 0,00% | 420,00 |
| 29.05.2025 | 2,81 | 2,94 | 2,81 | 2,85 | 1,61% | 832,00 |
| 28.05.2025 | 2,78 | 2,89 | 2,73 | 2,80 | 0,18% | 250,00 |
| 27.05.2025 | 2,79 | 2,93 | 2,71 | 2,80 | 0,00% | 3.798,00 |
| 26.05.2025 | 2,80 | 2,87 | 2,74 | 2,80 | 0,36% | - |
| 23.05.2025 | 2,77 | 2,92 | 2,71 | 2,79 | 0,36% | 21.587,00 |
| 22.05.2025 | 2,82 | 2,93 | 2,72 | 2,78 | -1,94% | 93,00 |
| 21.05.2025 | 2,70 | 2,85 | 2,69 | 2,83 | 4,62% | 34,00 |
| 20.05.2025 | 2,71 | 2,92 | 2,66 | 2,71 | -1,28% | 200,00 |
| 19.05.2025 | 2,73 | 2,84 | 2,68 | 2,74 | -2,14% | 40,00 |
| 16.05.2025 | 2,77 | 2,89 | 2,70 | 2,80 | 1,27% | - |
| 15.05.2025 | 2,77 | 2,89 | 2,65 | 2,77 | -0,18% | 1.500,00 |
| 14.05.2025 | 2,84 | 2,93 | 2,72 | 2,77 | -2,46% | 25,00 |
| 13.05.2025 | 2,85 | 2,91 | 2,74 | 2,84 | -0,70% | 3.800,00 |
| 12.05.2025 | 2,85 | 4,85 | 2,76 | 2,86 | 0,70% | 8.850,00 |
| 09.05.2025 | 2,80 | 2,97 | 2,74 | 2,84 | 1,61% | 5.400,00 |
| 08.05.2025 | 2,83 | 2,96 | 2,72 | 2,80 | -3,12% | 1.500,00 |
| 07.05.2025 | 2,88 | 2,96 | 2,63 | 2,89 | -1,20% | 5.121,00 |
| 06.05.2025 | 2,91 | 2,96 | 2,80 | 2,92 | -0,51% | 1.240,00 |
| 05.05.2025 | 2,89 | 2,98 | 2,79 | 2,94 | 0,34% | 800,00 |
| 02.05.2025 | 2,89 | 2,98 | 2,76 | 2,93 | 0,52% | 900,00 |
| 30.04.2025 | 2,88 | 2,97 | 2,88 | 2,91 | 0,52% | - |
| 29.04.2025 | 2,89 | 3,01 | 2,88 | 2,90 | -0,17% | - |
| 28.04.2025 | 2,97 | 3,09 | 2,88 | 2,90 | -2,68% | 1.500,00 |
| 25.04.2025 | 2,98 | 3,09 | 2,92 | 2,98 | -0,17% | - |
| 24.04.2025 | 2,95 | 3,08 | 2,93 | 2,99 | 2,05% | 3.150,00 |
| 23.04.2025 | 2,97 | 3,02 | 2,93 | 2,93 | -2,34% | 100,00 |
| 22.04.2025 | 2,97 | 3,04 | 2,95 | 3,00 | 0,84% | - |
| 17.04.2025 | 3,03 | 3,14 | 2,94 | 2,97 | -1,16% | - |
| 16.04.2025 | 3,03 | 3,05 | 2,93 | 3,01 | -1,15% | - |
| 15.04.2025 | 2,96 | 3,26 | 2,93 | 3,04 | 2,18% | - |
| 14.04.2025 | 3,00 | 3,05 | 2,90 | 2,98 | -0,34% | - |
| 11.04.2025 | 2,97 | 3,10 | 2,95 | 2,99 | 1,02% | 250,00 |
| 10.04.2025 | 2,88 | 3,08 | 2,85 | 2,96 | 2,78% | - |
| 09.04.2025 | 2,98 | 3,05 | 2,86 | 2,88 | -4,01% | - |
| 08.04.2025 | 2,99 | 3,25 | 2,89 | 3,00 | 0,34% | - |
| 07.04.2025 | 3,23 | 3,23 | 2,98 | 2,99 | -7,44% | 5,00 |
| 04.04.2025 | 3,52 | 3,69 | 3,01 | 3,23 | -8,51% | - |
| 03.04.2025 | 3,43 | 3,68 | 3,39 | 3,53 | 0,71% | - |
| 02.04.2025 | 3,62 | 3,87 | 3,37 | 3,50 | -3,18% | 370,00 |
| 01.04.2025 | 3,42 | 3,67 | 3,28 | 3,62 | 5,24% | - |
| 31.03.2025 | 3,55 | 3,99 | 3,43 | 3,44 | 0,73% | 1.497,00 |
| 28.03.2025 | 3,28 | 3,63 | 3,18 | 3,41 | 3,96% | 3.550,00 |
| 27.03.2025 | 3,10 | 3,28 | 3,07 | 3,28 | 4,13% | 900,00 |
| 26.03.2025 | 3,14 | 3,19 | 3,12 | 3,15 | 0,64% | 1.600,00 |
| 25.03.2025 | 3,16 | 3,18 | 3,10 | 3,13 | -1,57% | 400,00 |
| 24.03.2025 | 3,21 | 3,24 | 3,08 | 3,18 | -0,47% | - |
| 21.03.2025 | 3,21 | 3,21 | 3,08 | 3,20 | -0,31% | - |
| 20.03.2025 | 3,22 | 3,25 | 3,09 | 3,21 | 0,94% | - |
| 19.03.2025 | 3,30 | 3,39 | 3,13 | 3,18 | -1,55% | - |
| 18.03.2025 | 3,03 | 3,25 | 3,02 | 3,23 | 6,44% | 4.594,00 |
| 17.03.2025 | 2,99 | 3,13 | 2,99 | 3,03 | 0,83% | 289,00 |
| 14.03.2025 | 3,06 | 3,14 | 3,00 | 3,01 | -1,96% | 8.350,00 |
| 13.03.2025 | 3,03 | 3,12 | 3,01 | 3,07 | 0,33% | - |
| 12.03.2025 | 2,97 | 3,07 | 2,95 | 3,06 | 0,00% | 3.800,00 |
| 11.03.2025 | 3,04 | 3,08 | 2,95 | 3,06 | 0,66% | 20,00 |
| 10.03.2025 | 2,77 | 3,05 | 2,76 | 3,04 | 6,49% | - |
| 07.03.2025 | 3,13 | 3,19 | 2,85 | 2,85 | -8,51% | 1.550,00 |
| 06.03.2025 | 3,07 | 3,19 | 3,05 | 3,12 | 0,32% | 30,00 |