1,600€
-7,51%
Echtzeit-Aktienkurs ENAPTER AG INH O.N.
Bid:
Ask:
Aktienkurse zur ENAPTER AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 29.09.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -0,29% | - |
| 26.09.2025 | 1,70 | 1,74 | 1,70 | 1,74 | -0,14% | - |
| 25.09.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -0,71% | - |
| 24.09.2025 | 1,85 | 1,86 | 1,75 | 1,75 | -3,05% | 2,00 |
| 23.09.2025 | 1,82 | 1,83 | 1,69 | 1,81 | -3,73% | 1.600,00 |
| 22.09.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -4,09% | 7.980,00 |
| 19.09.2025 | 1,94 | 2,14 | 1,90 | 1,96 | -4,87% | 752,00 |
| 18.09.2025 | 2,21 | 2,28 | 2,06 | 2,06 | -8,46% | 350,00 |
| 17.09.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,22% | - |
| 16.09.2025 | 2,32 | 2,32 | 2,24 | 2,25 | 0,00% | 100,00 |
| 15.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 4,90% | - |
| 12.09.2025 | 2,15 | 2,16 | 2,15 | 2,15 | -9,30% | - |
| 11.09.2025 | 2,37 | 2,38 | 2,37 | 2,37 | 0,21% | - |
| 10.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 09.09.2025 | 2,34 | 2,35 | 2,34 | 2,34 | -0,85% | - |
| 08.09.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,21% | - |
| 05.09.2025 | 2,43 | 2,44 | 2,23 | 2,37 | -2,47% | 75,00 |
| 04.09.2025 | 2,51 | 2,54 | 2,33 | 2,43 | -3,19% | 2.151,00 |
| 03.09.2025 | 2,53 | 2,58 | 2,43 | 2,51 | -0,79% | - |
| 02.09.2025 | 2,61 | 2,63 | 2,42 | 2,53 | -3,44% | 7.534,00 |
| 01.09.2025 | 2,48 | 2,64 | 2,47 | 2,62 | 5,66% | - |
| 29.08.2025 | 2,53 | 2,71 | 2,42 | 2,48 | -1,98% | 1.499,00 |
| 28.08.2025 | 2,51 | 2,62 | 2,37 | 2,53 | 0,80% | 500,00 |
| 27.08.2025 | 2,49 | 2,53 | 2,39 | 2,51 | 0,80% | - |
| 26.08.2025 | 2,45 | 2,68 | 2,40 | 2,49 | 1,64% | 500,00 |
| 25.08.2025 | 2,36 | 2,45 | 2,36 | 2,45 | 3,38% | 1.000,00 |
| 22.08.2025 | 2,46 | 2,46 | 2,37 | 2,37 | -3,47% | 826,00 |
| 21.08.2025 | 2,37 | 2,48 | 2,32 | 2,45 | 3,59% | 501,00 |
| 20.08.2025 | 2,44 | 2,48 | 2,36 | 2,37 | -3,27% | 13,00 |
| 19.08.2025 | 2,51 | 2,55 | 2,44 | 2,45 | -2,40% | 1.323,00 |
| 18.08.2025 | 2,51 | 2,54 | 2,43 | 2,51 | 0,00% | - |
| 15.08.2025 | 2,50 | 2,56 | 2,39 | 2,51 | 0,40% | 11,00 |
| 14.08.2025 | 2,50 | 2,62 | 2,37 | 2,50 | -0,20% | 7.700,00 |
| 13.08.2025 | 2,55 | 2,56 | 2,41 | 2,50 | -2,15% | 70,00 |
| 12.08.2025 | 2,52 | 2,57 | 2,40 | 2,56 | 1,79% | - |
| 11.08.2025 | 2,52 | 2,57 | 2,37 | 2,51 | 0,20% | - |
| 08.08.2025 | 2,46 | 2,54 | 2,31 | 2,51 | 2,04% | 5.142,00 |
| 07.08.2025 | 2,54 | 2,57 | 2,42 | 2,46 | -3,54% | 4.364,00 |
| 06.08.2025 | 2,63 | 2,71 | 2,53 | 2,55 | -3,05% | 3.570,00 |
| 05.08.2025 | 2,77 | 2,82 | 2,62 | 2,63 | -6,75% | 7.400,00 |
| 04.08.2025 | 2,81 | 2,88 | 2,71 | 2,82 | -1,57% | 1.380,00 |
| 01.08.2025 | 2,92 | 3,05 | 2,73 | 2,86 | -4,51% | 11.458,00 |
| 31.07.2025 | 2,95 | 3,11 | 2,78 | 3,00 | 6,77% | 3.784,00 |
| 30.07.2025 | 2,94 | 2,99 | 2,71 | 2,81 | -4,43% | 3.845,00 |
| 29.07.2025 | 2,93 | 2,97 | 2,58 | 2,94 | 0,34% | 11.509,00 |
| 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 |