82,900$
-0,78%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 79,32 | 82,95 | 79,32 | 82,90 | -0,78% | 32.995,00 |
| 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 |
| 23.06.2026 | 84,83 | 93,59 | 84,83 | 90,56 | 5,96% | 483.345,00 |
| 22.06.2026 | 85,17 | 85,94 | 83,22 | 85,47 | -1,17% | 259.348,00 |
| 18.06.2026 | 85,39 | 87,11 | 85,01 | 86,48 | 7,39% | 595.199,00 |
| 17.06.2026 | 84,30 | 85,91 | 80,51 | 80,53 | -8,36% | 399.142,00 |
| 16.06.2026 | 91,43 | 91,43 | 87,60 | 87,88 | -8,88% | 314.971,00 |
| 15.06.2026 | 94,26 | 97,16 | 94,07 | 96,44 | 0,74% | 182.549,00 |
| 12.06.2026 | 94,70 | 96,89 | 94,22 | 95,73 | 1,62% | 88.788,00 |
| 11.06.2026 | 90,09 | 94,60 | 90,00 | 94,20 | 4,74% | 198.584,00 |
| 10.06.2026 | 92,97 | 93,78 | 89,68 | 89,94 | -7,99% | 258.408,00 |
| 09.06.2026 | 98,24 | 99,70 | 94,46 | 97,75 | 2,83% | 297.677,00 |
| 08.06.2026 | 95,74 | 97,28 | 94,90 | 95,06 | 4,48% | 181.536,00 |
| 05.06.2026 | 93,63 | 94,03 | 90,31 | 90,98 | -4,25% | 149.473,00 |
| 04.06.2026 | 94,38 | 95,58 | 93,17 | 95,02 | -0,97% | 228.523,00 |
| 03.06.2026 | 100,35 | 100,35 | 95,20 | 95,95 | -8,23% | 301.333,00 |
| 02.06.2026 | 103,56 | 107,99 | 102,62 | 104,56 | -0,63% | 351.850,00 |
| 01.06.2026 | 105,29 | 107,08 | 101,56 | 105,22 | -2,05% | 351.030,00 |
| 29.05.2026 | 107,60 | 108,65 | 105,51 | 107,42 | 4,60% | 518.755,00 |
| 28.05.2026 | 102,87 | 106,47 | 101,00 | 102,70 | 0,20% | 504.040,00 |
| 27.05.2026 | 104,34 | 104,55 | 100,84 | 102,50 | -1,02% | 213.910,00 |
| 26.05.2026 | 100,74 | 103,88 | 100,74 | 103,56 | 12,26% | 252.195,00 |
| 22.05.2026 | 91,56 | 93,38 | 91,56 | 92,25 | 0,76% | 131.438,00 |
| 21.05.2026 | 89,00 | 92,66 | 88,73 | 91,55 | 2,62% | 87.221,00 |
| 20.05.2026 | 88,51 | 90,31 | 86,91 | 89,21 | 4,44% | 209.682,00 |
| 19.05.2026 | 86,34 | 86,72 | 83,93 | 85,42 | 3,44% | 214.855,00 |
| 18.05.2026 | 84,21 | 84,93 | 80,70 | 82,58 | -3,83% | 237.625,00 |
| 15.05.2026 | 86,47 | 86,62 | 84,10 | 85,87 | -6,48% | 169.220,00 |
| 14.05.2026 | 90,36 | 92,43 | 89,80 | 91,82 | -0,31% | 94.182,00 |
| 13.05.2026 | 91,45 | 93,13 | 89,89 | 92,11 | 0,89% | 103.133,00 |
| 12.05.2026 | 92,81 | 92,88 | 89,16 | 91,30 | -2,63% | 150.150,00 |
| 11.05.2026 | 91,70 | 96,00 | 91,58 | 93,77 | 3,60% | 239.517,00 |
| 08.05.2026 | 88,34 | 90,90 | 87,11 | 90,51 | 6,37% | 172.026,00 |
| 07.05.2026 | 88,92 | 88,96 | 83,53 | 85,09 | -9,09% | 320.617,00 |
| 06.05.2026 | 92,44 | 93,85 | 91,04 | 93,60 | 3,20% | 169.216,00 |
| 05.05.2026 | 91,67 | 93,00 | 85,70 | 90,70 | 2,14% | 303.160,00 |
| 04.05.2026 | 90,62 | 90,94 | 87,99 | 88,80 | -2,79% | 172.553,00 |
| 01.05.2026 | 91,52 | 92,91 | 90,70 | 91,35 | 0,78% | 120.432,00 |
| 30.04.2026 | 88,68 | 91,23 | 88,55 | 90,64 | 3,07% | 131.620,00 |
| 29.04.2026 | 89,18 | 89,75 | 86,66 | 87,94 | -0,95% | 140.831,00 |
| 28.04.2026 | 89,37 | 89,84 | 87,83 | 88,78 | -0,64% | 129.807,00 |
| 27.04.2026 | 88,67 | 89,72 | 88,22 | 89,35 | 2,03% | 102.747,00 |
| 24.04.2026 | 87,80 | 88,42 | 86,42 | 87,57 | -0,28% | 106.157,00 |
| 23.04.2026 | 85,67 | 88,96 | 85,67 | 87,82 | 4,80% | 172.729,00 |
| 22.04.2026 | 82,43 | 84,69 | 82,43 | 83,80 | 2,67% | 48.155,00 |
| 21.04.2026 | 83,60 | 84,14 | 81,10 | 81,62 | -1,63% | 79.398,00 |
| 20.04.2026 | 85,22 | 85,52 | 82,97 | 82,97 | 1,34% | 185.881,00 |
| 17.04.2026 | 81,72 | 82,38 | 80,69 | 81,87 | 2,59% | 117.799,00 |
| 16.04.2026 | 81,23 | 81,23 | 78,46 | 79,80 | -2,90% | 194.301,00 |
| 15.04.2026 | 82,16 | 83,28 | 80,60 | 82,18 | 1,47% | 161.443,00 |
| 14.04.2026 | 79,40 | 81,24 | 79,37 | 80,99 | 7,20% | 239.689,00 |
| 13.04.2026 | 75,23 | 76,10 | 74,50 | 75,55 | 1,29% | 187.602,00 |
| 10.04.2026 | 73,90 | 75,97 | 73,90 | 74,59 | 4,02% | 137.110,00 |
| 09.04.2026 | 70,38 | 73,00 | 70,34 | 71,71 | 0,94% | 118.393,00 |
| 08.04.2026 | 71,67 | 72,40 | 69,17 | 71,04 | 3,47% | 123.309,00 |
| 07.04.2026 | 68,35 | 69,19 | 66,81 | 68,66 | -0,55% | 74.577,00 |
| 06.04.2026 | 69,40 | 70,38 | 68,35 | 69,04 | -1,19% | 59.837,00 |
| 02.04.2026 | 68,69 | 71,33 | 67,95 | 69,87 | -1,55% | 110.902,00 |
| 01.04.2026 | 69,37 | 71,75 | 69,28 | 70,97 | 3,97% | 152.935,00 |
| 31.03.2026 | 64,70 | 68,53 | 64,36 | 68,26 | 6,21% | 126.067,00 |
| 30.03.2026 | 65,91 | 65,92 | 63,77 | 64,27 | -2,61% | 204.729,00 |
| 27.03.2026 | 66,10 | 67,41 | 65,32 | 65,99 | -8,27% | 185.203,00 |
| 26.03.2026 | 72,94 | 73,28 | 71,78 | 71,94 | 1,27% | 136.992,00 |
| 25.03.2026 | 73,07 | 73,64 | 70,49 | 71,04 | -3,47% | 197.321,00 |
| 24.03.2026 | 73,00 | 75,63 | 72,58 | 73,59 | -0,84% | 170.125,00 |
| 23.03.2026 | 72,82 | 75,54 | 72,82 | 74,21 | 3,83% | 160.662,00 |
| 20.03.2026 | 74,00 | 74,00 | 70,45 | 71,47 | -6,99% | 203.932,00 |
| 19.03.2026 | 74,77 | 77,18 | 74,36 | 76,84 | 0,12% | 117.872,00 |
| 18.03.2026 | 76,56 | 78,85 | 76,33 | 76,75 | 2,58% | 134.266,00 |
| 17.03.2026 | 73,99 | 75,21 | 73,87 | 74,82 | -0,57% | 177.053,00 |
| 16.03.2026 | 73,47 | 75,65 | 73,29 | 75,25 | 7,22% | 181.061,00 |
| 13.03.2026 | 70,25 | 72,44 | 69,50 | 70,18 | 1,81% | 92.483,00 |
| 12.03.2026 | 68,70 | 70,39 | 67,28 | 68,93 | 0,06% | 116.634,00 |
| 11.03.2026 | 69,68 | 70,70 | 67,82 | 68,89 | -1,63% | 418.689,00 |
| 10.03.2026 | 74,50 | 74,57 | 70,00 | 70,03 | -10,63% | 556.569,00 |
| 09.03.2026 | 75,42 | 78,60 | 74,76 | 78,36 | 1,36% | 153.083,00 |
| 06.03.2026 | 77,17 | 79,22 | 76,63 | 77,31 | 0,18% | 183.086,00 |
| 05.03.2026 | 75,83 | 79,31 | 75,12 | 77,17 | 3,99% | 250.584,00 |
| 04.03.2026 | 73,15 | 75,24 | 73,15 | 74,21 | 2,39% | 154.188,00 |
| 03.03.2026 | 70,84 | 72,72 | 69,42 | 72,48 | -1,23% | 129.630,00 |
| 02.03.2026 | 71,68 | 73,99 | 71,66 | 73,38 | 9,13% | 186.530,00 |
| 27.02.2026 | 68,00 | 68,37 | 65,78 | 67,24 | -4,01% | 235.419,00 |
| 26.02.2026 | 70,42 | 70,70 | 68,13 | 70,05 | 1,02% | 156.423,00 |
| 25.02.2026 | 69,83 | 70,36 | 68,73 | 69,34 | -0,67% | 96.434,00 |
| 24.02.2026 | 69,64 | 70,57 | 69,17 | 69,81 | -2,61% | 110.631,00 |
| 23.02.2026 | 71,55 | 72,48 | 70,76 | 71,68 | 2,33% | 112.258,00 |
| 20.02.2026 | 69,52 | 70,50 | 68,02 | 70,05 | 1,82% | 189.228,00 |
| 19.02.2026 | 70,39 | 70,71 | 68,20 | 68,80 | -5,71% | 432.062,00 |
| 18.02.2026 | 76,21 | 81,28 | 72,49 | 72,97 | -3,06% | 327.181,00 |
| 17.02.2026 | 71,19 | 75,73 | 71,00 | 75,27 | 16,04% | 325.600,00 |
| 13.02.2026 | 64,26 | 65,29 | 63,05 | 64,87 | 1,18% | 99.682,00 |