25,290$
-0,22%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,36 | 25,36 | 25,02 | 25,18 | -0,65% | 14.928,00 |
| 02.07.2025 | 24,98 | 25,89 | 24,85 | 25,35 | 7,39% | 63.636,00 |
| 01.07.2025 | 23,73 | 23,83 | 23,31 | 23,60 | 3,69% | 45.152,00 |
| 30.06.2025 | 22,89 | 22,98 | 22,61 | 22,76 | -2,86% | 69.394,00 |
| 27.06.2025 | 23,34 | 23,72 | 23,25 | 23,43 | 0,34% | 18.405,00 |
| 26.06.2025 | 23,24 | 23,57 | 23,11 | 23,35 | -0,47% | 36.404,00 |
| 25.06.2025 | 23,36 | 23,60 | 23,30 | 23,46 | 3,12% | 30.406,00 |
| 24.06.2025 | 22,75 | 23,03 | 22,58 | 22,75 | 4,65% | 131.883,00 |
| 23.06.2025 | 21,57 | 21,74 | 21,30 | 21,74 | 3,47% | 58.791,00 |
| 20.06.2025 | 20,88 | 21,02 | 20,78 | 21,01 | 2,49% | 23.317,00 |
| 18.06.2025 | 19,95 | 20,58 | 19,95 | 20,50 | 4,33% | 78.888,00 |
| 17.06.2025 | 19,58 | 19,83 | 19,40 | 19,65 | -1,16% | 44.596,00 |
| 16.06.2025 | 19,45 | 19,88 | 19,29 | 19,88 | 6,14% | 29.132,00 |
| 13.06.2025 | 18,22 | 18,88 | 18,22 | 18,73 | 0,21% | 24.153,00 |
| 12.06.2025 | 18,87 | 19,33 | 18,62 | 18,69 | -3,61% | 78.036,00 |
| 11.06.2025 | 19,56 | 20,21 | 19,39 | 19,39 | -1,02% | 24.114,00 |
| 10.06.2025 | 19,38 | 19,85 | 19,38 | 19,59 | -0,51% | 25.784,00 |
| 09.06.2025 | 19,49 | 19,81 | 19,49 | 19,69 | -0,05% | 18.033,00 |
| 06.06.2025 | 19,88 | 20,05 | 19,53 | 19,70 | -0,05% | 11.813,00 |
| 05.06.2025 | 19,33 | 19,90 | 19,29 | 19,71 | -1,25% | 31.419,00 |
| 04.06.2025 | 19,67 | 19,96 | 19,60 | 19,96 | 1,32% | 7.387,00 |
| 03.06.2025 | 19,40 | 20,44 | 19,15 | 19,70 | 1,18% | 87.961,00 |
| 02.06.2025 | 19,67 | 19,71 | 19,33 | 19,47 | -0,15% | 6.900,00 |
| 30.05.2025 | 19,92 | 19,92 | 19,16 | 19,50 | -2,16% | 14.391,00 |
| 29.05.2025 | 19,50 | 20,19 | 19,36 | 19,93 | 5,39% | 38.471,00 |
| 28.05.2025 | 19,04 | 19,31 | 18,91 | 18,91 | 2,77% | 13.602,00 |
| 27.05.2025 | 18,33 | 18,54 | 18,15 | 18,40 | 5,08% | 13.570,00 |
| 23.05.2025 | 17,00 | 17,63 | 16,88 | 17,51 | 2,10% | 36.419,00 |
| 22.05.2025 | 17,04 | 17,68 | 16,87 | 17,15 | -5,72% | 44.245,00 |
| 21.05.2025 | 18,54 | 18,84 | 18,13 | 18,19 | -3,50% | 26.502,00 |
| 20.05.2025 | 18,93 | 18,94 | 18,43 | 18,85 | -0,26% | 6.413,00 |
| 19.05.2025 | 19,10 | 19,25 | 18,00 | 18,90 | -0,79% | 179.594,00 |
| 16.05.2025 | 19,22 | 19,64 | 19,05 | 19,05 | -3,05% | 12.354,00 |
| 15.05.2025 | 19,41 | 19,65 | 19,02 | 19,65 | 2,93% | 15.686,00 |
| 14.05.2025 | 19,35 | 19,45 | 18,89 | 19,09 | 2,36% | 47.126,00 |
| 13.05.2025 | 18,43 | 18,75 | 18,40 | 18,65 | 0,32% | 20.912,00 |
| 12.05.2025 | 18,79 | 18,79 | 18,45 | 18,59 | 2,26% | 24.069,00 |
| 09.05.2025 | 17,95 | 18,33 | 17,69 | 18,18 | 1,71% | 23.116,00 |
| 08.05.2025 | 17,65 | 17,90 | 17,63 | 17,88 | 5,02% | 7.498,00 |
| 07.05.2025 | 16,98 | 17,28 | 16,98 | 17,02 | 1,01% | 7.395,00 |
| 06.05.2025 | 16,80 | 17,21 | 16,59 | 16,85 | 3,64% | 13.685,00 |
| 05.05.2025 | 16,25 | 16,54 | 16,10 | 16,26 | -1,77% | 3.241,00 |
| 02.05.2025 | 16,12 | 16,61 | 16,12 | 16,55 | 1,10% | 5.208,00 |
| 01.05.2025 | 16,34 | 16,59 | 16,31 | 16,37 | 0,24% | 5.178,00 |
| 30.04.2025 | 16,34 | 16,34 | 16,15 | 16,33 | 0,06% | 1.054,00 |
| 29.04.2025 | 16,15 | 16,64 | 16,15 | 16,32 | -0,06% | 9.240,00 |
| 28.04.2025 | 16,19 | 16,39 | 15,90 | 16,33 | 1,11% | 3.480,00 |
| 25.04.2025 | 15,82 | 16,21 | 15,82 | 16,15 | 1,89% | 10.859,00 |
| 24.04.2025 | 15,88 | 16,09 | 15,79 | 15,85 | -1,86% | 6.002,00 |
| 23.04.2025 | 16,18 | 16,18 | 15,73 | 16,15 | 1,19% | 2.097,00 |
| 22.04.2025 | 15,54 | 16,00 | 15,42 | 15,96 | 5,56% | 9.475,00 |
| 21.04.2025 | 15,27 | 15,27 | 15,00 | 15,12 | -3,14% | 7.336,00 |
| 17.04.2025 | 15,31 | 15,61 | 15,31 | 15,61 | 2,03% | 5.138,00 |
| 16.04.2025 | 15,39 | 15,57 | 15,30 | 15,30 | 0,92% | 3.268,00 |
| 15.04.2025 | 15,10 | 15,60 | 15,10 | 15,16 | -0,30% | 1.814,00 |
| 14.04.2025 | 14,97 | 15,50 | 14,97 | 15,21 | 2,22% | 8.818,00 |
| 11.04.2025 | 14,36 | 14,91 | 14,36 | 14,88 | 2,80% | 10.296,00 |
| 10.04.2025 | 14,57 | 14,63 | 14,24 | 14,47 | -4,80% | 16.039,00 |
| 09.04.2025 | 14,29 | 15,20 | 14,01 | 15,20 | 1,03% | 121.056,00 |
| 08.04.2025 | 15,43 | 15,46 | 14,80 | 15,05 | -2,18% | 25.367,00 |
| 07.04.2025 | 15,31 | 15,95 | 14,89 | 15,38 | 2,19% | 14.427,00 |
| 04.04.2025 | 15,10 | 15,43 | 15,04 | 15,05 | -3,09% | 30.392,00 |
| 03.04.2025 | 15,74 | 15,86 | 15,43 | 15,53 | -3,90% | 6.897,00 |
| 02.04.2025 | 16,02 | 16,23 | 16,02 | 16,16 | -0,31% | 2.421,00 |
| 01.04.2025 | 16,21 | 16,21 | 16,08 | 16,21 | 2,47% | 803,00 |
| 31.03.2025 | 15,82 | 16,25 | 15,82 | 15,82 | 0,73% | 17.845,00 |
| 28.03.2025 | 15,80 | 16,03 | 15,46 | 15,71 | -3,00% | 5.416,00 |
| 27.03.2025 | 15,84 | 16,19 | 15,72 | 16,19 | 1,50% | 4.787,00 |
| 26.03.2025 | 16,10 | 16,10 | 15,81 | 15,95 | 0,31% | 3.644,00 |
| 25.03.2025 | 16,05 | 16,05 | 15,90 | 15,90 | 0,32% | 1.737,00 |
| 24.03.2025 | 15,90 | 16,05 | 15,85 | 15,85 | -1,98% | 13.867,00 |
| 21.03.2025 | 15,95 | 16,69 | 15,83 | 16,17 | -0,71% | 9.554,00 |
| 20.03.2025 | 16,45 | 16,45 | 16,29 | 16,29 | -4,09% | 5.470,00 |
| 19.03.2025 | 16,83 | 17,00 | 16,67 | 16,98 | -0,18% | 5.348,00 |
| 18.03.2025 | 17,00 | 17,04 | 16,80 | 17,01 | -3,84% | 3.871,00 |
| 17.03.2025 | 17,29 | 17,69 | 17,25 | 17,69 | 1,64% | 10.125,00 |
| 14.03.2025 | 17,15 | 17,40 | 17,15 | 17,40 | 1,19% | 1.547,00 |
| 13.03.2025 | 17,07 | 17,20 | 16,87 | 17,20 | 3,06% | 5.364,00 |
| 12.03.2025 | 16,94 | 17,14 | 16,69 | 16,69 | -1,07% | 2.337,00 |
| 11.03.2025 | 16,96 | 17,20 | 16,86 | 16,87 | -2,26% | 4.458,00 |
| 10.03.2025 | 16,88 | 17,45 | 16,49 | 17,26 | 3,91% | 18.734,00 |
| 07.03.2025 | 16,62 | 17,04 | 16,38 | 16,61 | 0,06% | 15.727,00 |
| 06.03.2025 | 16,78 | 16,78 | 16,57 | 16,60 | -0,06% | 5.187,00 |
| 05.03.2025 | 16,86 | 16,86 | 16,61 | 16,61 | -1,13% | 3.712,00 |
| 04.03.2025 | 16,74 | 16,91 | 16,63 | 16,80 | -1,18% | 4.596,00 |
| 03.03.2025 | 17,20 | 17,30 | 16,92 | 17,00 | 0,65% | 5.494,00 |
| 28.02.2025 | 17,18 | 17,23 | 16,68 | 16,89 | -2,43% | 7.882,00 |
| 27.02.2025 | 17,67 | 17,67 | 17,10 | 17,31 | -0,46% | 4.007,00 |
| 26.02.2025 | 17,36 | 17,98 | 17,30 | 17,39 | -0,34% | 3.200,00 |
| 25.02.2025 | 17,32 | 17,46 | 17,32 | 17,45 | 3,32% | 5.754,00 |
| 24.02.2025 | 17,12 | 17,24 | 16,82 | 16,89 | -5,22% | 11.482,00 |
| 21.02.2025 | 17,96 | 17,96 | 17,60 | 17,82 | -1,11% | 9.528,00 |
| 20.02.2025 | 18,28 | 18,28 | 17,66 | 18,02 | 1,41% | 41.638,00 |
| 19.02.2025 | 17,87 | 18,05 | 17,50 | 17,77 | 4,22% | 49.583,00 |
| 18.02.2025 | 16,95 | 17,05 | 16,83 | 17,05 | 0,35% | 4.541,00 |
| 14.02.2025 | 16,30 | 17,08 | 16,30 | 16,99 | 0,53% | 1.785,00 |
| 13.02.2025 | 16,51 | 16,90 | 16,50 | 16,90 | 4,06% | 5.505,00 |
| 12.02.2025 | 16,33 | 16,33 | 16,24 | 16,24 | -2,58% | 2.363,00 |
| 11.02.2025 | 16,55 | 16,71 | 16,54 | 16,67 | 0,06% | 2.756,00 |
| 10.02.2025 | 16,69 | 16,84 | 16,63 | 16,66 | -0,11% | 12.704,00 |