1,050€
0,96%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 2,69% | - |
| 13.08.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,43% | - |
| 12.08.2026 | 1,00 | 1,10 | 0,99 | 1,04 | 1,22% | - |
| 11.08.2026 | 0,99 | 1,12 | 0,98 | 1,02 | 0,74% | - |
| 10.08.2026 | 0,97 | 1,12 | 0,97 | 1,02 | 3,73% | - |
| 07.08.2026 | 1,00 | 1,01 | 0,97 | 0,98 | -2,59% | 1.200,00 |
| 06.08.2026 | 0,96 | 1,05 | 0,96 | 1,01 | 3,61% | - |
| 05.08.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,05% | - |
| 04.08.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,51% | - |
| 03.08.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 0,71% | - |
| 31.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 30.07.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 1,54% | - |
| 29.07.2026 | 1,02 | 1,06 | 0,95 | 0,97 | -7,73% | 2.000,00 |
| 28.07.2026 | 1,05 | 1,06 | 1,04 | 1,06 | -4,95% | - |
| 27.07.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -2,42% | - |
| 24.07.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -1,73% | - |
| 23.07.2026 | 1,15 | 1,16 | 1,14 | 1,16 | -0,64% | - |
| 22.07.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 21.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 20.07.2026 | 1,14 | 1,15 | 1,13 | 1,15 | -2,35% | - |
| 17.07.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 2,40% | - |
| 16.07.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,22% | - |
| 15.07.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -6,92% | - |
| 14.07.2026 | 1,21 | 1,26 | 1,20 | 1,23 | 0,00% | 84,00 |
| 13.07.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,21% | - |
| 10.07.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 3,76% | - |
| 09.07.2026 | 1,18 | 1,23 | 1,18 | 1,20 | 0,00% | - |
| 08.07.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -2,84% | - |
| 07.07.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 1,02% | - |
| 06.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,21% | - |
| 03.07.2026 | 1,23 | 1,32 | 1,22 | 1,22 | -2,01% | - |
| 02.07.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,05% | - |
| 01.07.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 30.06.2026 | 1,25 | 1,25 | 1,20 | 1,21 | 0,42% | - |
| 29.06.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -3,99% | - |
| 26.06.2026 | 1,23 | 1,26 | 1,21 | 1,25 | 3,94% | - |
| 25.06.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,05% | - |
| 24.06.2026 | 1,27 | 1,28 | 1,16 | 1,19 | -11,50% | 10.902,00 |
| 23.06.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -1,10% | - |
| 22.06.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -1,09% | - |
| 19.06.2026 | 1,37 | 1,38 | 1,36 | 1,38 | -0,36% | - |
| 18.06.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 17.06.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,55% | - |
| 16.06.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 15.06.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -1,79% | - |
| 12.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,58% | - |
| 11.06.2026 | 1,43 | 1,44 | 1,42 | 1,42 | 0,53% | - |
| 10.06.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -4,07% | - |
| 09.06.2026 | 1,49 | 1,49 | 1,47 | 1,48 | 4,42% | - |
| 05.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,92% | - |
| 04.06.2026 | 1,46 | 1,46 | 1,41 | 1,46 | -1,02% | - |
| 03.06.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 2,44% | - |
| 02.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,88% | - |
| 01.06.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -0,87% | - |
| 29.05.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 3,61% | - |
| 28.05.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -0,54% | - |
| 27.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -1,59% | - |
| 26.05.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,53% | - |
| 25.05.2026 | 1,28 | 1,48 | 1,26 | 1,41 | 8,48% | 5.404,00 |
| 22.05.2026 | 1,26 | 1,30 | 1,26 | 1,30 | -0,19% | - |
| 21.05.2026 | 1,26 | 1,31 | 1,26 | 1,30 | 3,79% | - |
| 20.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 19.05.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -4,73% | - |
| 18.05.2026 | 1,33 | 1,34 | 1,30 | 1,32 | 1,34% | - |
| 15.05.2026 | 1,30 | 1,33 | 1,30 | 1,30 | -3,34% | - |
| 14.05.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,70% | - |
| 13.05.2026 | 1,37 | 1,40 | 1,28 | 1,33 | 13,01% | 3.666,00 |
| 12.05.2026 | 1,17 | 1,20 | 1,17 | 1,17 | -1,26% | - |
| 11.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -0,84% | - |
| 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% | - |