67,410$
-0,65%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 67,18 | 68,42 | 67,01 | 67,27 | -0,85% | 107.315,00 |
| 11.11.2026 | 68,60 | 68,74 | 67,58 | 67,85 | -3,79% | 264.695,00 |
| 10.11.2026 | 70,73 | 71,39 | 70,05 | 70,52 | 0,84% | 149.061,00 |
| 09.11.2026 | 69,45 | 70,46 | 69,12 | 69,93 | 2,36% | 115.938,00 |
| 06.11.2026 | 67,37 | 69,00 | 66,72 | 68,32 | 5,74% | 140.476,00 |
| 05.11.2026 | 67,92 | 67,92 | 62,63 | 64,61 | -4,49% | 369.753,00 |
| 04.11.2026 | 67,69 | 70,18 | 67,07 | 67,65 | 4,48% | 647.379,00 |
| 03.11.2026 | 65,14 | 66,49 | 64,31 | 64,75 | -2,62% | 192.069,00 |
| 02.11.2026 | 66,37 | 67,44 | 65,89 | 66,49 | 0,27% | 162.071,00 |
| 30.10.2026 | 67,14 | 67,14 | 65,18 | 66,31 | -3,75% | 64.347,00 |
| 29.10.2026 | 67,84 | 69,28 | 67,52 | 68,89 | 1,56% | 178.959,00 |
| 28.10.2026 | 69,65 | 70,26 | 66,66 | 67,83 | -7,46% | 285.163,00 |
| 27.10.2026 | 69,94 | 73,47 | 69,94 | 73,30 | 5,68% | 192.106,00 |
| 26.10.2026 | 69,86 | 70,09 | 68,50 | 69,36 | 1,43% | 138.966,00 |
| 23.10.2026 | 68,03 | 68,74 | 67,46 | 68,38 | -1,36% | 84.206,00 |
| 22.10.2026 | 71,14 | 71,49 | 68,67 | 69,32 | -3,57% | 281.012,00 |
| 21.10.2026 | 72,09 | 73,18 | 71,08 | 71,89 | 3,53% | 168.889,00 |
| 20.10.2026 | 68,88 | 70,21 | 68,28 | 69,44 | 2,08% | 199.256,00 |
| 19.10.2026 | 69,01 | 69,10 | 67,69 | 68,03 | -2,38% | 143.185,00 |
| 16.10.2026 | 71,02 | 71,69 | 69,51 | 69,68 | -0,54% | 160.723,00 |
| 15.10.2026 | 68,87 | 70,20 | 67,42 | 70,06 | 1,36% | 375.172,00 |
| 14.10.2026 | 70,67 | 71,50 | 68,82 | 69,12 | -1,87% | 390.443,00 |
| 13.10.2026 | 70,49 | 70,99 | 69,38 | 70,44 | 2,53% | 263.973,00 |
| 12.10.2026 | 69,28 | 69,77 | 68,62 | 68,70 | 1,91% | 192.634,00 |
| 09.10.2026 | 67,25 | 67,68 | 66,11 | 67,41 | 0,45% | 104.430,00 |
| 08.10.2026 | 65,97 | 67,50 | 65,97 | 67,11 | 1,56% | 132.045,00 |
| 07.10.2026 | 66,27 | 66,27 | 64,77 | 66,08 | -2,22% | 157.370,00 |
| 06.10.2026 | 68,25 | 68,43 | 67,39 | 67,58 | 2,49% | 162.091,00 |
| 05.10.2026 | 66,60 | 66,80 | 65,47 | 65,94 | -0,96% | 156.247,00 |
| 02.10.2026 | 66,55 | 67,45 | 66,09 | 66,58 | 1,96% | 171.985,00 |
| 01.10.2026 | 64,81 | 65,76 | 64,37 | 65,30 | -5,92% | 165.853,00 |
| 30.09.2026 | 70,08 | 70,08 | 69,12 | 69,41 | -0,74% | 84.233,00 |
| 29.09.2026 | 68,75 | 69,97 | 68,40 | 69,93 | 1,72% | 214.726,00 |
| 28.09.2026 | 68,82 | 69,50 | 68,00 | 68,75 | -1,04% | 191.299,00 |
| 25.09.2026 | 69,40 | 70,36 | 69,11 | 69,47 | 0,87% | 137.481,00 |
| 24.09.2026 | 68,70 | 69,34 | 68,20 | 68,87 | -5,02% | 216.836,00 |
| 23.09.2026 | 75,35 | 75,45 | 72,08 | 72,51 | -1,39% | 106.069,00 |
| 22.09.2026 | 73,88 | 74,25 | 73,27 | 73,53 | -2,42% | 143.740,00 |
| 21.09.2026 | 74,34 | 76,34 | 73,64 | 75,35 | 0,47% | 293.154,00 |
| 18.09.2026 | 74,95 | 75,60 | 73,64 | 75,00 | 0,31% | 532.767,00 |
| 17.09.2026 | 75,38 | 76,00 | 74,55 | 74,77 | 4,44% | 193.372,00 |
| 16.09.2026 | 72,37 | 72,97 | 70,94 | 71,59 | 2,93% | 293.783,00 |
| 15.09.2026 | 70,86 | 70,93 | 69,00 | 69,55 | -4,90% | 196.491,00 |
| 14.09.2026 | 72,58 | 73,96 | 72,25 | 73,13 | -1,47% | 245.225,00 |
| 11.09.2026 | 74,75 | 74,81 | 73,85 | 74,22 | 0,34% | 60.717,00 |
| 10.09.2026 | 74,14 | 74,74 | 73,46 | 73,97 | -2,89% | 126.838,00 |
| 09.09.2026 | 77,19 | 77,70 | 75,86 | 76,17 | -1,73% | 234.487,00 |
| 08.09.2026 | 77,21 | 78,71 | 76,55 | 77,51 | -1,79% | 202.345,00 |
| 04.09.2026 | 78,03 | 79,35 | 77,98 | 78,92 | 1,88% | 110.244,00 |
| 03.09.2026 | 76,13 | 77,81 | 76,12 | 77,46 | 1,19% | 99.521,00 |
| 02.09.2026 | 76,50 | 76,75 | 75,50 | 76,55 | 2,16% | 117.262,00 |
| 01.09.2026 | 76,15 | 76,61 | 74,52 | 74,93 | -4,10% | 240.588,00 |
| 31.08.2026 | 77,04 | 78,54 | 76,80 | 78,14 | 0,77% | 171.581,00 |
| 28.08.2026 | 79,40 | 80,20 | 77,34 | 77,54 | -3,76% | 131.638,00 |
| 27.08.2026 | 80,98 | 81,35 | 79,61 | 80,57 | 2,32% | 117.848,00 |
| 26.08.2026 | 78,70 | 79,07 | 78,17 | 78,74 | -2,39% | 150.866,00 |
| 25.08.2026 | 80,59 | 81,79 | 80,32 | 80,67 | 3,91% | 222.227,00 |
| 24.08.2026 | 79,88 | 80,07 | 77,05 | 77,64 | -2,86% | 246.499,00 |
| 21.08.2026 | 80,22 | 81,19 | 79,06 | 79,92 | 0,41% | 122.110,00 |
| 20.08.2026 | 80,83 | 81,83 | 79,25 | 79,59 | -1,23% | 130.389,00 |
| 19.08.2026 | 82,60 | 82,84 | 79,88 | 80,58 | -3,24% | 214.560,00 |
| 18.08.2026 | 83,54 | 84,11 | 82,84 | 83,28 | -0,32% | 127.440,00 |
| 17.08.2026 | 84,59 | 84,94 | 83,05 | 83,54 | -2,22% | 178.301,00 |
| 14.08.2026 | 85,60 | 87,11 | 85,02 | 85,44 | -0,65% | 71.469,00 |
| 13.08.2026 | 86,74 | 86,95 | 85,64 | 86,00 | 1,16% | 100.697,00 |
| 12.08.2026 | 85,12 | 86,84 | 84,56 | 85,01 | 2,87% | 253.475,00 |
| 11.08.2026 | 83,07 | 84,05 | 82,22 | 82,64 | 2,05% | 95.930,00 |
| 10.08.2026 | 83,09 | 83,09 | 80,98 | 80,98 | -4,53% | 166.844,00 |
| 07.08.2026 | 84,34 | 85,50 | 82,66 | 84,82 | 0,51% | 93.410,00 |
| 06.08.2026 | 82,76 | 85,70 | 82,25 | 84,39 | 2,43% | 231.281,00 |
| 05.08.2026 | 87,85 | 87,85 | 82,22 | 82,39 | -9,00% | 498.829,00 |
| 04.08.2026 | 90,37 | 91,89 | 87,69 | 90,54 | 9,48% | 431.869,00 |
| 03.08.2026 | 83,00 | 83,73 | 81,88 | 82,70 | -2,08% | 260.805,00 |
| 31.07.2026 | 86,62 | 86,90 | 82,82 | 84,46 | -1,54% | 120.117,00 |
| 30.07.2026 | 83,80 | 86,80 | 83,80 | 85,78 | 5,88% | 245.233,00 |
| 29.07.2026 | 84,39 | 84,78 | 80,15 | 81,02 | -6,69% | 217.516,00 |
| 28.07.2026 | 88,89 | 89,16 | 86,12 | 86,83 | -4,93% | 268.646,00 |
| 27.07.2026 | 91,22 | 93,19 | 89,11 | 91,33 | 4,98% | 263.901,00 |
| 24.07.2026 | 89,81 | 89,83 | 86,06 | 87,00 | -3,55% | 115.632,00 |
| 23.07.2026 | 89,17 | 90,98 | 88,44 | 90,20 | -1,53% | 115.822,00 |
| 22.07.2026 | 91,30 | 92,80 | 91,30 | 91,60 | 2,33% | 104.577,00 |
| 21.07.2026 | 89,82 | 90,24 | 87,34 | 89,51 | 1,03% | 123.043,00 |
| 20.07.2026 | 92,09 | 92,34 | 88,25 | 88,60 | -2,43% | 178.682,00 |
| 17.07.2026 | 89,84 | 92,51 | 88,12 | 90,81 | 1,99% | 114.415,00 |
| 16.07.2026 | 92,84 | 93,17 | 88,36 | 89,04 | -1,90% | 223.432,00 |
| 15.07.2026 | 91,13 | 92,30 | 88,17 | 90,76 | 0,57% | 168.759,00 |
| 14.07.2026 | 90,03 | 90,82 | 88,39 | 90,25 | 8,81% | 304.211,00 |
| 13.07.2026 | 84,33 | 84,39 | 82,61 | 82,94 | 0,89% | 118.018,00 |
| 10.07.2026 | 82,03 | 83,34 | 81,59 | 82,21 | 0,87% | 141.527,00 |
| 09.07.2026 | 81,30 | 82,97 | 80,74 | 81,50 | -2,45% | 175.947,00 |
| 08.07.2026 | 82,70 | 84,09 | 81,01 | 83,55 | 1,64% | 199.562,00 |
| 07.07.2026 | 82,88 | 83,26 | 80,68 | 82,20 | -7,67% | 210.043,00 |
| 06.07.2026 | 84,56 | 89,64 | 84,24 | 89,03 | 5,66% | 302.762,00 |
| 02.07.2026 | 88,28 | 89,62 | 83,52 | 84,26 | -3,25% | 510.175,00 |
| 01.07.2026 | 86,59 | 88,48 | 85,87 | 87,09 | -2,17% | 233.338,00 |
| 30.06.2026 | 86,63 | 89,46 | 86,27 | 89,02 | 3,06% | 201.301,00 |
| 29.06.2026 | 88,48 | 89,48 | 82,42 | 86,38 | -0,07% | 439.735,00 |
| 26.06.2026 | 87,00 | 87,00 | 84,87 | 86,44 | -2,23% | 227.666,00 |
| 25.06.2026 | 91,52 | 91,96 | 87,76 | 88,41 | -3,01% | 380.711,00 |
| 24.06.2026 | 91,12 | 93,57 | 90,00 | 91,15 | 0,65% | 308.280,00 |