18,105€
1,03%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,95 | 18,21 | 17,95 | 18,17 | 1,40% | 1.226.622,00 |
| 11.11.2026 | 17,80 | 17,93 | 17,75 | 17,92 | 0,50% | 798.835,00 |
| 10.11.2026 | 17,89 | 17,96 | 17,74 | 17,83 | -0,45% | 916.204,00 |
| 09.11.2026 | 17,82 | 17,99 | 17,78 | 17,91 | 0,62% | 708.354,00 |
| 06.11.2026 | 17,82 | 17,82 | 17,53 | 17,80 | -0,34% | 898.406,00 |
| 05.11.2026 | 17,75 | 17,98 | 17,62 | 17,86 | 0,79% | 961.200,00 |
| 04.11.2026 | 17,58 | 17,74 | 17,53 | 17,72 | 0,80% | 605.911,00 |
| 03.11.2026 | 17,70 | 17,79 | 17,53 | 17,58 | -0,51% | 713.005,00 |
| 02.11.2026 | 17,64 | 17,67 | 17,46 | 17,67 | -0,06% | 821.062,00 |
| 30.10.2026 | 17,72 | 17,73 | 17,60 | 17,68 | 0,23% | 534.401,00 |
| 29.10.2026 | 17,61 | 17,75 | 17,50 | 17,64 | -0,20% | 877.804,00 |
| 28.10.2026 | 17,59 | 17,71 | 17,51 | 17,68 | 0,26% | 656.819,00 |
| 27.10.2026 | 17,50 | 17,66 | 17,44 | 17,63 | 0,57% | 845.913,00 |
| 26.10.2026 | 17,56 | 17,63 | 17,28 | 17,53 | -0,06% | 1.310.709,00 |
| 23.10.2026 | 17,42 | 17,54 | 17,31 | 17,54 | 0,46% | 676.317,00 |
| 22.10.2026 | 17,43 | 17,46 | 17,27 | 17,46 | 0,75% | 737.331,00 |
| 21.10.2026 | 17,21 | 17,40 | 17,15 | 17,33 | 0,46% | 808.281,00 |
| 20.10.2026 | 16,90 | 17,27 | 16,80 | 17,25 | 2,43% | 1.110.569,00 |
| 19.10.2026 | 16,81 | 16,90 | 16,71 | 16,84 | 0,18% | 2.600.179,00 |
| 16.10.2026 | 16,70 | 16,81 | 16,62 | 16,81 | 0,84% | 1.614.651,00 |
| 15.10.2026 | 16,88 | 16,95 | 16,67 | 16,67 | -0,48% | 1.014.197,00 |
| 14.10.2026 | 16,77 | 16,87 | 16,69 | 16,75 | 0,30% | 907.795,00 |
| 13.10.2026 | 16,60 | 16,70 | 16,49 | 16,70 | 1,33% | 722.648,00 |
| 12.10.2026 | 16,53 | 16,56 | 16,45 | 16,48 | 0,00% | 740.795,00 |
| 09.10.2026 | 16,60 | 16,61 | 16,45 | 16,48 | -0,30% | 703.993,00 |
| 08.10.2026 | 16,33 | 16,64 | 16,31 | 16,53 | 1,79% | 910.204,00 |
| 07.10.2026 | 16,24 | 16,32 | 16,15 | 16,24 | 0,12% | 1.121.633,00 |
| 06.10.2026 | 16,37 | 16,42 | 16,17 | 16,22 | -0,31% | 780.969,00 |
| 05.10.2026 | 16,70 | 16,78 | 16,27 | 16,27 | -2,40% | 1.045.753,00 |
| 02.10.2026 | 16,55 | 16,70 | 16,48 | 16,67 | 1,40% | 543.485,00 |
| 01.10.2026 | 16,40 | 16,53 | 16,24 | 16,44 | -0,78% | 931.025,00 |
| 30.09.2026 | 16,64 | 16,81 | 16,57 | 16,57 | -0,54% | 644.108,00 |
| 29.09.2026 | 16,69 | 16,79 | 16,65 | 16,66 | -0,18% | 560.192,00 |
| 28.09.2026 | 16,72 | 16,78 | 16,66 | 16,69 | 0,42% | 446.764,00 |
| 25.09.2026 | 16,60 | 16,75 | 16,58 | 16,62 | 0,06% | 947.407,00 |
| 24.09.2026 | 16,54 | 16,74 | 16,48 | 16,61 | 0,06% | 859.855,00 |
| 23.09.2026 | 16,80 | 16,80 | 16,59 | 16,60 | -1,19% | 568.729,00 |
| 22.09.2026 | 16,87 | 16,93 | 16,64 | 16,80 | -0,30% | 559.911,00 |
| 21.09.2026 | 16,75 | 16,85 | 16,62 | 16,85 | 0,30% | 607.846,00 |
| 18.09.2026 | 16,78 | 16,80 | 16,60 | 16,80 | -0,12% | 2.719.060,00 |
| 17.09.2026 | 16,70 | 16,90 | 16,70 | 16,82 | 1,20% | 1.119.885,00 |
| 16.09.2026 | 16,37 | 16,63 | 16,34 | 16,62 | 1,71% | 788.975,00 |
| 15.09.2026 | 16,08 | 16,34 | 15,99 | 16,34 | 1,36% | 667.942,00 |
| 14.09.2026 | 16,43 | 16,47 | 16,10 | 16,12 | -1,89% | 706.986,00 |
| 11.09.2026 | 16,51 | 16,58 | 16,32 | 16,43 | -0,90% | 850.013,00 |
| 10.09.2026 | 16,53 | 16,72 | 16,52 | 16,58 | 0,55% | 288.770,00 |
| 09.09.2026 | 16,70 | 16,78 | 16,47 | 16,49 | -0,78% | 408.668,00 |
| 08.09.2026 | 16,55 | 16,62 | 16,46 | 16,62 | 0,42% | 380.757,00 |
| 07.09.2026 | 16,60 | 16,66 | 16,53 | 16,55 | -0,30% | 352.731,00 |
| 04.09.2026 | 16,46 | 16,61 | 16,38 | 16,60 | 0,61% | 390.058,00 |
| 03.09.2026 | 16,70 | 16,74 | 16,47 | 16,50 | -0,54% | 499.944,00 |
| 02.09.2026 | 16,64 | 16,77 | 16,59 | 16,59 | -0,24% | 454.050,00 |
| 01.09.2026 | 16,89 | 16,90 | 16,56 | 16,63 | -1,31% | 463.384,00 |
| 31.08.2026 | 16,74 | 16,87 | 16,72 | 16,85 | 0,78% | 572.681,00 |
| 28.08.2026 | 16,73 | 16,77 | 16,67 | 16,72 | 0,24% | 474.632,00 |
| 27.08.2026 | 16,83 | 16,83 | 16,56 | 16,68 | -0,83% | 475.989,00 |
| 26.08.2026 | 16,95 | 16,95 | 16,76 | 16,82 | -0,41% | 336.615,00 |
| 25.08.2026 | 16,80 | 16,94 | 16,78 | 16,89 | 0,66% | 404.357,00 |
| 24.08.2026 | 16,76 | 16,87 | 16,75 | 16,78 | 0,00% | 340.623,00 |
| 21.08.2026 | 16,87 | 16,98 | 16,78 | 16,78 | -0,89% | 446.445,00 |
| 20.08.2026 | 16,80 | 17,00 | 16,79 | 16,93 | 0,65% | 495.201,00 |
| 19.08.2026 | 16,91 | 16,94 | 16,81 | 16,82 | -0,24% | 408.486,00 |
| 18.08.2026 | 16,81 | 16,95 | 16,76 | 16,86 | 0,66% | 353.645,00 |
| 17.08.2026 | 16,80 | 16,90 | 16,75 | 16,75 | -0,06% | 444.649,00 |
| 14.08.2026 | 16,82 | 16,87 | 16,73 | 16,76 | -0,53% | 365.682,00 |
| 13.08.2026 | 16,70 | 16,91 | 16,66 | 16,85 | 0,54% | 496.311,00 |
| 12.08.2026 | 16,75 | 16,77 | 16,67 | 16,76 | 0,36% | 500.079,00 |
| 11.08.2026 | 16,71 | 16,78 | 16,66 | 16,70 | 0,18% | 400.879,00 |
| 10.08.2026 | 16,84 | 16,86 | 16,67 | 16,67 | -1,01% | 505.185,00 |
| 07.08.2026 | 16,85 | 16,90 | 16,68 | 16,84 | -0,24% | 431.793,00 |
| 06.08.2026 | 16,88 | 16,94 | 16,85 | 16,88 | 0,48% | 350.338,00 |
| 05.08.2026 | 16,90 | 17,07 | 16,80 | 16,80 | -0,36% | 447.610,00 |
| 04.08.2026 | 17,00 | 17,10 | 16,76 | 16,86 | -0,94% | 709.402,00 |
| 03.08.2026 | 16,94 | 17,08 | 16,81 | 17,02 | 0,59% | 589.780,00 |
| 31.07.2026 | 16,95 | 17,02 | 16,84 | 16,92 | 0,00% | 667.627,00 |
| 30.07.2026 | 17,06 | 17,21 | 16,87 | 16,92 | -1,34% | 771.875,00 |