1,348€
-2,53%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |