38,780$
-1,37%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 39,69 | 39,76 | 38,48 | 38,78 | -1,37% | 27.294,00 |
| 16.12.2025 | 39,17 | 40,03 | 38,79 | 39,32 | -0,03% | 30.919,00 |
| 15.12.2025 | 39,48 | 39,70 | 38,90 | 39,33 | 1,37% | 31.588,00 |
| 12.12.2025 | 40,18 | 40,60 | 37,50 | 38,80 | -4,03% | 31.235,00 |
| 11.12.2025 | 40,02 | 40,43 | 39,54 | 40,43 | 1,89% | 12.455,00 |
| 10.12.2025 | 39,39 | 40,16 | 38,97 | 39,68 | 0,28% | 32.767,00 |
| 09.12.2025 | 40,03 | 40,40 | 39,57 | 39,57 | -1,00% | 20.193,00 |
| 08.12.2025 | 40,47 | 40,50 | 39,71 | 39,97 | -3,17% | 31.303,00 |
| 05.12.2025 | 41,95 | 41,95 | 41,23 | 41,28 | 0,36% | 9.972,00 |
| 04.12.2025 | 41,02 | 41,54 | 40,82 | 41,13 | -1,93% | 27.544,00 |
| 03.12.2025 | 41,52 | 42,38 | 41,46 | 41,94 | 2,62% | 36.485,00 |
| 02.12.2025 | 40,93 | 41,32 | 40,58 | 40,87 | 3,18% | 36.380,00 |
| 01.12.2025 | 40,23 | 40,23 | 39,61 | 39,61 | -1,02% | 22.193,00 |
| 28.11.2025 | 39,61 | 40,71 | 39,61 | 40,02 | 1,73% | 77.883,00 |
| 26.11.2025 | 38,58 | 39,34 | 38,29 | 39,34 | 2,37% | 17.796,00 |
| 25.11.2025 | 37,73 | 39,30 | 37,53 | 38,43 | 1,24% | 43.412,00 |
| 24.11.2025 | 37,09 | 38,26 | 37,06 | 37,96 | 8,58% | 21.423,00 |
| 20.11.2025 | 36,88 | 36,99 | 34,66 | 34,96 | -6,57% | 44.586,00 |
| 19.11.2025 | 37,40 | 37,60 | 36,70 | 37,42 | -0,08% | 21.692,00 |
| 18.11.2025 | 37,16 | 37,99 | 37,12 | 37,45 | -0,79% | 12.255,00 |
| 17.11.2025 | 37,92 | 38,68 | 37,55 | 37,75 | 0,43% | 37.512,00 |
| 13.11.2025 | 38,62 | 39,23 | 36,99 | 37,59 | -4,13% | 33.648,00 |
| 12.11.2025 | 39,24 | 39,62 | 38,47 | 39,21 | 7,59% | 64.042,00 |
| 11.11.2025 | 36,10 | 36,65 | 35,86 | 36,45 | 1,38% | 18.920,00 |
| 10.11.2025 | 35,70 | 36,13 | 35,50 | 35,95 | 4,38% | 24.426,00 |
| 07.11.2025 | 33,41 | 34,44 | 32,87 | 34,44 | 1,00% | 22.913,00 |
| 06.11.2025 | 35,57 | 35,57 | 34,10 | 34,10 | -4,00% | 26.907,00 |
| 05.11.2025 | 34,41 | 35,70 | 34,31 | 35,52 | -0,56% | 24.404,00 |
| 04.11.2025 | 36,02 | 36,22 | 35,22 | 35,72 | -0,66% | 18.412,00 |
| 03.11.2025 | 35,75 | 36,48 | 35,47 | 35,96 | 2,16% | 10.527,00 |
| 31.10.2025 | 34,80 | 35,42 | 34,51 | 35,20 | 1,72% | 24.135,00 |
| 30.10.2025 | 34,81 | 35,37 | 34,42 | 34,61 | -0,65% | 28.530,00 |
| 29.10.2025 | 35,88 | 36,01 | 34,47 | 34,83 | -0,92% | 17.630,00 |
| 28.10.2025 | 35,84 | 35,95 | 34,96 | 35,16 | -3,07% | 62.246,00 |
| 27.10.2025 | 36,00 | 36,65 | 35,75 | 36,27 | 5,47% | 39.109,00 |
| 24.10.2025 | 34,13 | 34,50 | 33,57 | 34,39 | 1,03% | 18.970,00 |
| 23.10.2025 | 33,80 | 34,04 | 33,47 | 34,04 | 2,28% | 20.998,00 |
| 22.10.2025 | 33,44 | 33,67 | 32,84 | 33,28 | 1,40% | 19.888,00 |
| 21.10.2025 | 33,42 | 33,42 | 32,75 | 32,82 | -3,36% | 20.820,00 |
| 20.10.2025 | 34,11 | 34,34 | 33,91 | 33,96 | -0,29% | 21.760,00 |
| 17.10.2025 | 34,37 | 34,37 | 33,60 | 34,06 | -0,90% | 17.872,00 |
| 16.10.2025 | 35,02 | 35,02 | 34,20 | 34,37 | -1,29% | 17.014,00 |
| 15.10.2025 | 34,72 | 35,10 | 34,23 | 34,82 | 1,98% | 26.923,00 |
| 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 |