1,230€
3,97%
Echtzeit-Aktienkurs Enapter AG
Bid:
Ask:
Aktienkurse zur Enapter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,31 | 1,35 | 1,26 | 1,28 | -3,75% | 16.596,00 |
| 04.05.2026 | 1,28 | 1,34 | 1,26 | 1,33 | 6,05% | 19.160,00 |
| 30.04.2026 | 1,20 | 1,33 | 1,15 | 1,26 | 6,53% | 19.248,00 |
| 29.04.2026 | 1,13 | 1,19 | 1,12 | 1,18 | 5,36% | 7.075,00 |
| 28.04.2026 | 1,20 | 1,20 | 1,07 | 1,12 | -5,88% | 25.860,00 |
| 27.04.2026 | 1,18 | 1,22 | 1,16 | 1,19 | -0,67% | 19.710,00 |
| 24.04.2026 | 1,21 | 1,21 | 1,17 | 1,20 | 0,42% | 17.600,00 |
| 23.04.2026 | 1,21 | 1,23 | 1,19 | 1,19 | 0,00% | 9.020,00 |
| 22.04.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -3,56% | 3.349,00 |
| 21.04.2026 | 1,24 | 1,25 | 1,19 | 1,24 | 1,98% | 6.978,00 |
| 20.04.2026 | 1,23 | 1,28 | 1,19 | 1,21 | -2,57% | 26.150,00 |
| 17.04.2026 | 1,29 | 1,30 | 1,21 | 1,25 | -0,95% | 14.140,00 |
| 16.04.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -0,87% | 8.670,00 |
| 15.04.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -0,94% | 14.289,00 |
| 14.04.2026 | 1,30 | 1,30 | 1,25 | 1,28 | 0,55% | 20.738,00 |
| 13.04.2026 | 1,23 | 1,31 | 1,23 | 1,27 | 0,00% | 11.250,00 |
| 10.04.2026 | 1,27 | 1,32 | 1,27 | 1,27 | -0,78% | 1.815,00 |
| 09.04.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -2,06% | 14.569,00 |
| 08.04.2026 | 1,33 | 1,34 | 1,30 | 1,31 | 0,54% | 54.236,00 |
| 07.04.2026 | 1,31 | 1,37 | 1,30 | 1,30 | 2,60% | 350,00 |
| 02.04.2026 | 1,32 | 1,39 | 1,27 | 1,27 | -2,91% | 6.259,00 |
| 01.04.2026 | 1,33 | 1,34 | 1,26 | 1,31 | 0,00% | 10.608,00 |
| 31.03.2026 | 1,29 | 1,33 | 1,27 | 1,31 | 2,75% | 17.300,00 |
| 30.03.2026 | 1,30 | 1,33 | 1,27 | 1,27 | -2,45% | 4.269,00 |
| 27.03.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -5,64% | 22.901,00 |
| 26.03.2026 | 1,33 | 1,38 | 1,31 | 1,38 | 5,73% | 4.730,00 |
| 25.03.2026 | 1,34 | 1,38 | 1,31 | 1,31 | -0,53% | 928,00 |
| 24.03.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -3,87% | 5.012,00 |
| 23.03.2026 | 1,39 | 1,41 | 1,32 | 1,37 | 1,11% | 19.870,00 |
| 20.03.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 2,89% | 46.000,00 |
| 19.03.2026 | 1,39 | 1,39 | 1,31 | 1,32 | -3,87% | 9.938,00 |
| 18.03.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 0,59% | 8.352,00 |
| 17.03.2026 | 1,36 | 1,41 | 1,34 | 1,36 | 0,52% | 29.592,00 |
| 16.03.2026 | 1,33 | 1,41 | 1,33 | 1,35 | -2,17% | 8.986,00 |
| 13.03.2026 | 1,45 | 1,46 | 1,33 | 1,38 | -2,61% | 13.867,00 |
| 12.03.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -2,74% | 12.000,00 |
| 11.03.2026 | 1,51 | 1,51 | 1,43 | 1,46 | -1,22% | 1.546,00 |
| 10.03.2026 | 1,52 | 1,53 | 1,46 | 1,48 | 0,54% | 2.767,00 |
| 09.03.2026 | 1,46 | 1,64 | 1,45 | 1,47 | 1,87% | 50.274,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -0,35% | 8.713,00 |
| 05.03.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 1,83% | 6.650,00 |
| 04.03.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -1,80% | 27.989,00 |
| 03.03.2026 | 1,45 | 1,45 | 1,41 | 1,45 | 0,21% | 2.521,00 |
| 02.03.2026 | 1,45 | 1,46 | 1,40 | 1,45 | -0,55% | 240,00 |
| 27.02.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 0,35% | 9.409,00 |
| 26.02.2026 | 1,45 | 1,46 | 1,40 | 1,45 | 0,21% | 5.238,00 |
| 25.02.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 0,00% | 13.497,00 |
| 24.02.2026 | 1,43 | 1,47 | 1,41 | 1,45 | 0,49% | 10.500,00 |
| 23.02.2026 | 1,43 | 1,44 | 1,41 | 1,44 | 0,21% | 6.643,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,35% | 16.430,00 |
| 19.02.2026 | 1,51 | 1,51 | 1,43 | 1,44 | -2,24% | 11.645,00 |
| 18.02.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -2,96% | 6.250,00 |
| 17.02.2026 | 1,56 | 1,56 | 1,51 | 1,52 | 0,00% | 13.720,00 |
| 16.02.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -2,25% | 2.244,00 |
| 13.02.2026 | 1,55 | 1,55 | 1,51 | 1,55 | 0,00% | 2.600,00 |
| 12.02.2026 | 1,56 | 1,60 | 1,51 | 1,55 | 0,98% | 7.245,00 |
| 11.02.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -1,60% | 16.925,00 |
| 10.02.2026 | 1,61 | 1,61 | 1,55 | 1,56 | -1,70% | 1.696,00 |
| 09.02.2026 | 1,57 | 1,59 | 1,52 | 1,59 | 3,25% | 2.785,00 |
| 06.02.2026 | 1,58 | 1,59 | 1,51 | 1,54 | -1,79% | 13.815,00 |
| 05.02.2026 | 1,58 | 1,62 | 1,56 | 1,57 | -0,32% | 8.534,00 |
| 04.02.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,48% | 13.504,00 |
| 03.02.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 2,09% | 3.600,00 |
| 02.02.2026 | 1,65 | 1,65 | 1,56 | 1,58 | -2,35% | 12.551,00 |
| 30.01.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -0,43% | 10.487,00 |
| 29.01.2026 | 1,70 | 1,70 | 1,61 | 1,63 | -3,45% | 11.144,00 |
| 28.01.2026 | 1,69 | 1,69 | 1,64 | 1,68 | -0,59% | 9.050,00 |
| 27.01.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 3,36% | 4.102,00 |
| 26.01.2026 | 1,71 | 1,73 | 1,62 | 1,64 | -2,03% | 13.768,00 |
| 23.01.2026 | 1,66 | 1,70 | 1,66 | 1,67 | 1,77% | 4.850,00 |
| 22.01.2026 | 1,65 | 1,69 | 1,64 | 1,64 | -0,54% | 4.631,00 |
| 21.01.2026 | 1,62 | 1,70 | 1,62 | 1,65 | 0,43% | 620,00 |
| 20.01.2026 | 1,61 | 1,69 | 1,61 | 1,65 | -0,42% | 9.157,00 |
| 19.01.2026 | 1,66 | 1,70 | 1,61 | 1,65 | -0,36% | 2.475,00 |
| 16.01.2026 | 1,65 | 1,72 | 1,65 | 1,66 | 0,00% | 11.109,00 |
| 15.01.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -0,12% | 17,00 |
| 14.01.2026 | 1,73 | 1,73 | 1,66 | 1,66 | -3,94% | 5.274,00 |
| 13.01.2026 | 1,67 | 1,76 | 1,65 | 1,73 | 6,67% | 2.640,00 |
| 12.01.2026 | 1,69 | 1,71 | 1,62 | 1,62 | -4,14% | 10.559,00 |
| 09.01.2026 | 1,69 | 1,70 | 1,65 | 1,69 | 0,90% | 12.014,00 |
| 08.01.2026 | 1,68 | 1,73 | 1,62 | 1,68 | -1,18% | 1.292,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,67 | 1,70 | -0,59% | 1.662,00 |
| 06.01.2026 | 1,72 | 1,74 | 1,68 | 1,71 | 1,61% | 17.648,00 |
| 05.01.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -3,29% | 8.600,00 |
| 02.01.2026 | 1,70 | 1,76 | 1,67 | 1,74 | 1,88% | 4.744,00 |
| 30.12.2025 | 1,74 | 1,76 | 1,66 | 1,70 | -2,01% | 21.380,00 |
| 29.12.2025 | 1,75 | 1,80 | 1,72 | 1,74 | -2,08% | 25.494,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,74 | 1,78 | -1,83% | 9.676,00 |
| 22.12.2025 | 1,84 | 1,84 | 1,77 | 1,81 | -1,20% | 36.849,00 |
| 19.12.2025 | 1,87 | 1,91 | 1,78 | 1,83 | -3,07% | 28.448,00 |
| 18.12.2025 | 1,85 | 1,91 | 1,82 | 1,89 | 1,51% | 9.650,00 |
| 17.12.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -2,87% | 8.442,00 |
| 16.12.2025 | 1,95 | 1,96 | 1,84 | 1,92 | -1,79% | 4.270,00 |
| 15.12.2025 | 1,95 | 1,96 | 1,86 | 1,95 | 1,14% | 18.888,00 |
| 12.12.2025 | 1,89 | 1,99 | 1,86 | 1,93 | 2,55% | 13.370,00 |
| 11.12.2025 | 2,12 | 2,13 | 1,85 | 1,88 | -11,94% | 20.000,00 |
| 10.12.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 2,64% | 1.485,00 |
| 09.12.2025 | 2,18 | 2,19 | 2,06 | 2,08 | -4,81% | 2.532,00 |
| 08.12.2025 | 2,16 | 2,19 | 2,10 | 2,19 | 0,00% | 3.472,00 |
| 05.12.2025 | 2,18 | 2,19 | 2,08 | 2,19 | 0,00% | 4.625,00 |