1,363€
-6,36%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -0,86% | - |
| 12.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,84% | - |
| 11.03.2026 | 1,46 | 1,50 | 1,46 | 1,50 | -0,83% | - |
| 10.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,68% | - |
| 09.03.2026 | 1,45 | 1,49 | 1,41 | 1,49 | 2,41% | - |
| 06.03.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,52% | - |
| 05.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,17% | - |
| 04.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 03.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,70% | - |
| 02.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,52% | - |
| 27.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,86% | - |
| 26.02.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 0,34% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 24.02.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,52% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 20.02.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -3,37% | 302,00 |
| 19.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -3,73% | - |
| 18.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,48% | - |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 16.02.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -1,46% | - |
| 13.02.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,98% | - |
| 12.02.2026 | 1,55 | 1,59 | 1,53 | 1,53 | -2,86% | 100,00 |
| 11.02.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 09.02.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,16% | - |
| 06.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,42% | - |
| 05.02.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 0,63% | - |
| 04.02.2026 | 1,61 | 1,62 | 1,58 | 1,58 | -1,86% | - |
| 03.02.2026 | 1,56 | 1,62 | 1,56 | 1,61 | -2,28% | - |
| 02.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,15% | - |
| 30.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -2,23% | - |
| 29.01.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,74% | - |
| 28.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,15% | - |
| 27.01.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,15% | - |
| 26.01.2026 | 1,66 | 1,73 | 1,66 | 1,69 | 2,74% | - |
| 23.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 22.01.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 21.01.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 20.01.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,75% | - |
| 19.01.2026 | 1,66 | 1,71 | 1,63 | 1,66 | 0,00% | - |
| 16.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,63% | - |
| 15.01.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -2,32% | - |
| 14.01.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 3,29% | - |
| 13.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,74% | - |
| 12.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,17% | - |
| 09.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,74% | - |
| 08.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,31% | - |
| 07.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 06.01.2026 | 1,72 | 1,75 | 1,70 | 1,72 | 0,00% | - |
| 05.01.2026 | 1,75 | 1,79 | 1,71 | 1,72 | 0,73% | - |
| 02.01.2026 | 1,72 | 1,75 | 1,65 | 1,71 | -2,43% | - |
| 30.12.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -1,55% | - |
| 29.12.2025 | 1,76 | 1,80 | 1,76 | 1,78 | -0,42% | 284,00 |
| 23.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,42% | - |
| 22.12.2025 | 1,84 | 1,85 | 1,77 | 1,78 | -5,08% | 2.100,00 |
| 19.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,35% | - |
| 18.12.2025 | 1,86 | 1,92 | 1,86 | 1,92 | -0,13% | - |
| 17.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,16% | - |
| 16.12.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -1,15% | - |
| 15.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,25% | - |
| 12.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -10,36% | - |
| 11.12.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -1,87% | - |
| 10.12.2025 | 2,07 | 2,15 | 2,07 | 2,14 | -2,06% | - |
| 09.12.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,23% | - |
| 08.12.2025 | 2,19 | 2,19 | 2,18 | 2,18 | 0,23% | - |
| 05.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,84% | - |
| 04.12.2025 | 2,37 | 2,37 | 2,35 | 2,36 | 3,51% | - |
| 03.12.2025 | 2,28 | 2,30 | 2,24 | 2,28 | -0,87% | - |
| 02.12.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -8,55% | - |
| 01.12.2025 | 2,53 | 2,53 | 2,51 | 2,52 | -0,79% | 1.000,00 |
| 28.11.2025 | 2,54 | 2,54 | 2,53 | 2,54 | 3,68% | - |
| 27.11.2025 | 2,54 | 2,57 | 2,38 | 2,45 | -0,61% | 504,00 |
| 26.11.2025 | 2,58 | 2,66 | 2,42 | 2,46 | -10,05% | 239,00 |
| 25.11.2025 | 2,35 | 2,78 | 2,34 | 2,74 | 34,07% | 307,00 |
| 24.11.2025 | 2,04 | 2,04 | 2,03 | 2,04 | 0,25% | - |
| 21.11.2025 | 2,03 | 2,05 | 1,99 | 2,04 | 1,24% | - |
| 20.11.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 5,24% | - |
| 19.11.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 5,82% | - |
| 18.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 17.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,15% | - |
| 14.11.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 1,90% | - |
| 13.11.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 5,21% | - |
| 12.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,93% | - |
| 11.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,38% | - |
| 10.11.2025 | 1,63 | 1,70 | 1,56 | 1,58 | -5,82% | 155,00 |
| 07.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,89% | - |
| 06.11.2025 | 1,71 | 1,74 | 1,67 | 1,69 | -3,15% | - |
| 05.11.2025 | 1,81 | 1,81 | 1,74 | 1,75 | -2,79% | - |
| 04.11.2025 | 1,63 | 1,81 | 1,62 | 1,80 | 6,06% | 2.300,00 |
| 03.11.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 0,30% | - |
| 31.10.2025 | 1,75 | 1,75 | 1,65 | 1,69 | -2,74% | 1.200,00 |
| 30.10.2025 | 1,75 | 1,77 | 1,71 | 1,74 | -1,42% | - |
| 29.10.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -1,54% | - |
| 28.10.2025 | 1,87 | 1,91 | 1,71 | 1,79 | -7,26% | 1.330,00 |
| 27.10.2025 | 1,87 | 2,02 | 1,83 | 1,93 | -2,65% | - |
| 24.10.2025 | 2,10 | 2,17 | 1,94 | 1,98 | -5,71% | 4.801,00 |
| 23.10.2025 | 1,74 | 2,22 | 1,72 | 2,10 | 23,53% | 2.000,00 |
| 22.10.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,29% | - |
| 21.10.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,88% | 84,00 |
| 20.10.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 1,38% | - |
| 17.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,15% | - |