34,145$
-1,11%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 34,18 | 34,50 | 33,64 | 34,15 | -1,11% | 48.977,00 |
| 13.10.2025 | 33,95 | 34,79 | 33,95 | 34,53 | 3,41% | 36.093,00 |
| 10.10.2025 | 33,82 | 34,15 | 33,11 | 33,39 | -0,86% | 16.647,00 |
| 09.10.2025 | 34,37 | 34,97 | 33,45 | 33,68 | 1,66% | 45.858,00 |
| 08.10.2025 | 32,31 | 33,26 | 32,31 | 33,13 | 4,68% | 67.265,00 |
| 07.10.2025 | 32,38 | 32,54 | 31,61 | 31,65 | -2,16% | 10.971,00 |
| 06.10.2025 | 31,55 | 32,47 | 31,55 | 32,35 | 2,83% | 12.287,00 |
| 02.10.2025 | 31,80 | 31,80 | 31,27 | 31,46 | -0,10% | 37.054,00 |
| 01.10.2025 | 30,53 | 31,60 | 29,65 | 31,49 | 1,48% | 87.674,00 |
| 30.09.2025 | 30,74 | 31,30 | 30,58 | 31,03 | 5,19% | 23.477,00 |
| 29.09.2025 | 29,47 | 29,84 | 29,28 | 29,50 | 3,40% | 69.410,00 |
| 26.09.2025 | 28,24 | 28,53 | 28,05 | 28,53 | 1,03% | 5.487,00 |
| 25.09.2025 | 28,37 | 28,37 | 28,14 | 28,24 | -0,11% | 9.821,00 |
| 24.09.2025 | 28,58 | 28,65 | 28,12 | 28,27 | -0,98% | 17.520,00 |
| 23.09.2025 | 28,86 | 29,00 | 28,10 | 28,55 | -1,14% | 12.196,00 |
| 22.09.2025 | 28,73 | 29,08 | 28,39 | 28,88 | -0,43% | 61.432,00 |
| 19.09.2025 | 28,93 | 29,42 | 28,89 | 29,01 | 1,03% | 8.446,00 |
| 18.09.2025 | 28,65 | 28,90 | 28,60 | 28,71 | 1,59% | 15.249,00 |
| 17.09.2025 | 28,19 | 28,45 | 28,03 | 28,26 | -3,45% | 13.054,00 |
| 16.09.2025 | 28,77 | 29,43 | 28,77 | 29,27 | 2,59% | 14.153,00 |
| 15.09.2025 | 28,58 | 28,89 | 28,23 | 28,53 | -2,29% | 23.278,00 |
| 12.09.2025 | 29,18 | 29,28 | 28,96 | 29,20 | -0,58% | 4.742,00 |
| 11.09.2025 | 29,21 | 29,84 | 29,14 | 29,37 | -0,68% | 9.388,00 |
| 10.09.2025 | 29,55 | 29,80 | 29,39 | 29,57 | 1,06% | 20.745,00 |
| 09.09.2025 | 29,22 | 29,53 | 29,18 | 29,26 | 0,00% | 8.015,00 |
| 08.09.2025 | 29,25 | 29,34 | 29,12 | 29,26 | 0,55% | 9.718,00 |
| 05.09.2025 | 28,32 | 29,50 | 28,32 | 29,10 | 2,90% | 42.129,00 |
| 04.09.2025 | 28,28 | 28,57 | 28,09 | 28,28 | 1,29% | 11.623,00 |
| 03.09.2025 | 27,56 | 28,05 | 27,55 | 27,92 | 3,33% | 24.984,00 |
| 02.09.2025 | 27,35 | 27,43 | 27,02 | 27,02 | -3,40% | 13.987,00 |
| 29.08.2025 | 28,26 | 28,59 | 27,95 | 27,97 | -1,51% | 15.378,00 |
| 28.08.2025 | 28,40 | 28,58 | 28,25 | 28,40 | 1,79% | 15.003,00 |
| 27.08.2025 | 28,22 | 28,22 | 27,78 | 27,90 | 2,20% | 47.661,00 |
| 26.08.2025 | 27,24 | 27,65 | 27,19 | 27,30 | -0,47% | 23.126,00 |
| 25.08.2025 | 27,57 | 27,61 | 27,26 | 27,43 | 1,33% | 21.537,00 |
| 22.08.2025 | 26,59 | 27,38 | 26,27 | 27,07 | 4,00% | 37.148,00 |
| 21.08.2025 | 26,25 | 26,32 | 26,03 | 26,03 | -2,36% | 15.645,00 |
| 20.08.2025 | 26,80 | 26,97 | 26,52 | 26,66 | -0,86% | 29.058,00 |
| 19.08.2025 | 26,39 | 26,95 | 26,18 | 26,89 | -2,40% | 34.035,00 |
| 18.08.2025 | 27,12 | 27,60 | 27,10 | 27,55 | 5,64% | 68.011,00 |
| 15.08.2025 | 25,35 | 26,18 | 25,32 | 26,08 | 3,29% | 58.275,00 |
| 14.08.2025 | 25,26 | 25,46 | 25,10 | 25,25 | -0,55% | 9.471,00 |
| 13.08.2025 | 25,19 | 25,39 | 25,15 | 25,39 | 4,27% | 12.464,00 |
| 12.08.2025 | 24,15 | 25,02 | 24,12 | 24,35 | 1,67% | 59.552,00 |
| 11.08.2025 | 24,17 | 24,30 | 23,95 | 23,95 | 0,55% | 123.044,00 |
| 08.08.2025 | 23,91 | 23,91 | 23,30 | 23,82 | 2,06% | 26.846,00 |
| 07.08.2025 | 23,76 | 23,76 | 23,19 | 23,34 | -1,27% | 12.436,00 |
| 06.08.2025 | 23,90 | 23,99 | 23,60 | 23,64 | 2,07% | 39.093,00 |
| 05.08.2025 | 23,04 | 23,44 | 22,95 | 23,16 | -4,53% | 36.333,00 |
| 04.08.2025 | 24,38 | 24,72 | 24,24 | 24,26 | -0,12% | 15.400,00 |
| 01.08.2025 | 24,60 | 25,07 | 24,28 | 24,29 | -0,74% | 41.080,00 |
| 31.07.2025 | 24,43 | 24,84 | 24,33 | 24,47 | -0,65% | 13.686,00 |
| 30.07.2025 | 24,25 | 24,78 | 24,18 | 24,63 | -3,15% | 34.969,00 |
| 29.07.2025 | 25,27 | 25,44 | 25,13 | 25,43 | 2,09% | 6.731,00 |
| 28.07.2025 | 25,23 | 25,33 | 24,91 | 24,91 | -2,28% | 12.386,00 |
| 25.07.2025 | 25,42 | 25,58 | 25,23 | 25,49 | -0,04% | 5.197,00 |
| 24.07.2025 | 26,01 | 26,01 | 25,41 | 25,50 | -6,04% | 28.722,00 |
| 23.07.2025 | 26,95 | 27,16 | 26,81 | 27,14 | 4,99% | 19.186,00 |
| 22.07.2025 | 25,66 | 25,98 | 25,64 | 25,85 | 0,94% | 22.285,00 |
| 21.07.2025 | 25,54 | 25,67 | 25,47 | 25,61 | 1,55% | 19.770,00 |
| 18.07.2025 | 25,06 | 25,41 | 25,05 | 25,22 | 0,76% | 7.113,00 |
| 17.07.2025 | 25,01 | 25,19 | 24,80 | 25,03 | -1,18% | 12.436,00 |
| 16.07.2025 | 25,23 | 25,33 | 25,02 | 25,33 | 1,81% | 22.969,00 |
| 15.07.2025 | 25,14 | 25,22 | 24,50 | 24,88 | 0,53% | 18.953,00 |
| 14.07.2025 | 24,84 | 25,00 | 24,64 | 24,75 | -1,00% | 66.419,00 |
| 11.07.2025 | 25,24 | 25,24 | 24,76 | 25,00 | -0,95% | 9.959,00 |
| 10.07.2025 | 25,46 | 25,50 | 25,00 | 25,24 | -3,15% | 44.991,00 |
| 09.07.2025 | 25,78 | 26,27 | 25,61 | 26,06 | 4,12% | 89.738,00 |
| 08.07.2025 | 24,77 | 25,31 | 24,60 | 25,03 | -2,80% | 52.495,00 |
| 07.07.2025 | 25,92 | 26,04 | 25,54 | 25,75 | 2,26% | 29.955,00 |
| 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 | -2,74% | 69.394,00 |
| 27.06.2025 | 23,34 | 23,72 | 23,25 | 23,40 | 0,21% | 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% | 11.812,00 |
| 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% | 85.857,00 |
| 02.06.2025 | 19,67 | 19,71 | 19,33 | 19,47 | -1,86% | 6.900,00 |
| 30.05.2025 | 19,92 | 19,92 | 19,16 | 19,84 | -0,45% | 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 |