1,228€
2,51%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -0,63% | - |
| 08.05.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -3,82% | - |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 06.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -1,91% | - |
| 05.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,75% | - |
| 04.05.2026 | 1,26 | 1,31 | 1,26 | 1,29 | 11,71% | - |
| 30.04.2026 | 1,18 | 1,19 | 1,14 | 1,15 | 2,22% | 1.415,00 |
| 29.04.2026 | 1,09 | 1,13 | 1,09 | 1,13 | -6,24% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,48% | - |
| 27.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -2,27% | - |
| 24.04.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,89% | - |
| 23.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -3,05% | - |
| 22.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,01% | - |
| 21.04.2026 | 1,24 | 1,24 | 1,22 | 1,24 | -0,60% | - |
| 20.04.2026 | 1,24 | 1,27 | 1,20 | 1,25 | -3,11% | 1.000,00 |
| 17.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,19% | - |
| 16.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,19% | - |
| 15.04.2026 | 1,28 | 1,33 | 1,28 | 1,29 | -0,39% | - |
| 14.04.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 3,39% | - |
| 13.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,18% | - |
| 10.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,36% | - |
| 09.04.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -3,74% | - |
| 08.04.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 1,33% | - |
| 07.04.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 3,73% | - |
| 02.04.2026 | 1,26 | 1,28 | 1,26 | 1,27 | -2,68% | - |
| 01.04.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 1,36% | - |
| 31.03.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -3,19% | - |
| 30.03.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -2,20% | - |
| 27.03.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 1,68% | - |
| 26.03.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,32% | - |
| 25.03.2026 | 1,32 | 1,33 | 1,32 | 1,32 | -1,86% | - |
| 24.03.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,13% | - |
| 23.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,56% | - |
| 20.03.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -3,07% | - |
| 19.03.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 2,98% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -2,72% | - |
| 17.03.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 1,85% | - |
| 16.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,07% | - |
| 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 | 0,32% | - |
| 10.02.2026 | 1,56 | 1,61 | 1,56 | 1,57 | 0,32% | 2.600,00 |
| 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% | - |