107,420$
4,57%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 107,60 | 108,65 | 105,51 | 107,42 | 4,57% | 518.605,00 |
| 28.05.2026 | 102,87 | 105,72 | 101,00 | 102,73 | 0,22% | 503.412,00 |
| 27.05.2026 | 104,34 | 104,55 | 100,84 | 102,50 | -1,08% | 213.447,00 |
| 26.05.2026 | 100,74 | 103,88 | 100,74 | 103,62 | 12,33% | 252.127,00 |
| 22.05.2026 | 91,56 | 93,38 | 91,56 | 92,25 | 0,57% | 131.438,00 |
| 21.05.2026 | 89,00 | 92,66 | 88,73 | 91,73 | 2,72% | 87.164,00 |
| 20.05.2026 | 88,51 | 90,31 | 86,91 | 89,30 | 4,54% | 209.508,00 |
| 19.05.2026 | 86,34 | 86,60 | 83,93 | 85,42 | 3,35% | 214.827,00 |
| 18.05.2026 | 84,21 | 84,93 | 80,70 | 82,66 | -3,80% | 237.617,00 |
| 15.05.2026 | 86,47 | 86,62 | 84,10 | 85,92 | -6,43% | 169.209,00 |
| 14.05.2026 | 90,36 | 92,43 | 89,80 | 91,82 | -0,76% | 94.180,00 |
| 13.05.2026 | 91,45 | 93,13 | 89,89 | 92,52 | 1,34% | 103.102,00 |
| 12.05.2026 | 92,81 | 92,88 | 89,16 | 91,30 | -2,82% | 149.887,00 |
| 11.05.2026 | 91,70 | 96,00 | 91,70 | 93,95 | 3,62% | 239.435,00 |
| 08.05.2026 | 88,34 | 90,90 | 87,11 | 90,67 | 6,56% | 171.513,00 |
| 07.05.2026 | 88,92 | 88,96 | 83,53 | 85,09 | -9,19% | 320.287,00 |
| 06.05.2026 | 92,44 | 93,85 | 91,04 | 93,70 | 3,31% | 169.157,00 |
| 05.05.2026 | 91,67 | 93,00 | 85,70 | 90,70 | 1,99% | 303.051,00 |
| 04.05.2026 | 90,62 | 90,94 | 87,99 | 88,93 | -2,65% | 172.505,00 |
| 01.05.2026 | 91,52 | 92,91 | 90,70 | 91,35 | 0,78% | 120.182,00 |
| 30.04.2026 | 88,68 | 91,23 | 88,55 | 90,64 | 3,04% | 131.379,00 |
| 29.04.2026 | 89,18 | 89,75 | 86,66 | 87,97 | -0,91% | 138.959,00 |
| 28.04.2026 | 89,37 | 89,84 | 87,83 | 88,78 | -0,64% | 129.736,00 |
| 27.04.2026 | 88,67 | 89,72 | 88,22 | 89,35 | 2,03% | 102.528,00 |
| 24.04.2026 | 87,80 | 88,22 | 86,42 | 87,57 | -0,28% | 105.585,00 |
| 23.04.2026 | 85,67 | 88,96 | 85,67 | 87,82 | 4,77% | 172.685,00 |
| 22.04.2026 | 82,43 | 84,69 | 82,43 | 83,82 | 2,70% | 48.150,00 |
| 21.04.2026 | 83,60 | 84,14 | 81,10 | 81,62 | -1,82% | 79.368,00 |
| 20.04.2026 | 85,22 | 85,52 | 82,97 | 83,13 | 1,76% | 185.713,00 |
| 17.04.2026 | 81,72 | 82,38 | 80,69 | 81,69 | 2,27% | 117.739,00 |
| 16.04.2026 | 81,23 | 81,23 | 78,46 | 79,88 | -2,80% | 194.168,00 |
| 15.04.2026 | 82,16 | 83,28 | 80,60 | 82,18 | 1,47% | 161.181,00 |
| 14.04.2026 | 79,40 | 81,24 | 79,37 | 80,99 | 6,95% | 239.576,00 |
| 13.04.2026 | 75,23 | 76,10 | 74,50 | 75,73 | 1,53% | 187.535,00 |
| 10.04.2026 | 73,90 | 75,97 | 73,90 | 74,59 | 4,12% | 137.098,00 |
| 09.04.2026 | 70,38 | 73,00 | 70,34 | 71,64 | 0,84% | 118.338,00 |
| 08.04.2026 | 71,67 | 72,40 | 69,17 | 71,04 | 3,77% | 123.299,00 |
| 07.04.2026 | 68,35 | 69,19 | 66,81 | 68,46 | -0,84% | 74.548,00 |
| 06.04.2026 | 69,40 | 70,38 | 68,35 | 69,04 | -1,19% | 59.784,00 |
| 02.04.2026 | 68,69 | 71,33 | 67,95 | 69,87 | -1,52% | 110.902,00 |
| 01.04.2026 | 69,37 | 71,75 | 69,28 | 70,95 | 3,83% | 152.905,00 |
| 31.03.2026 | 64,70 | 68,53 | 64,61 | 68,33 | 6,40% | 125.990,00 |
| 30.03.2026 | 65,91 | 65,92 | 63,77 | 64,22 | -2,68% | 204.724,00 |
| 27.03.2026 | 66,10 | 67,41 | 65,32 | 65,99 | -8,68% | 184.897,00 |
| 26.03.2026 | 72,94 | 73,28 | 71,78 | 72,26 | 1,72% | 136.931,00 |
| 25.03.2026 | 73,07 | 73,64 | 70,49 | 71,04 | -3,49% | 197.282,00 |
| 24.03.2026 | 73,00 | 75,63 | 72,58 | 73,61 | -1,05% | 170.117,00 |
| 23.03.2026 | 72,82 | 75,54 | 72,82 | 74,39 | 4,11% | 160.432,00 |
| 20.03.2026 | 74,00 | 74,00 | 70,45 | 71,45 | -6,82% | 203.891,00 |
| 19.03.2026 | 74,77 | 77,18 | 74,36 | 76,68 | -0,09% | 117.268,00 |
| 18.03.2026 | 76,56 | 78,85 | 76,33 | 76,75 | 2,58% | 134.244,00 |
| 17.03.2026 | 73,99 | 75,21 | 73,87 | 74,82 | -0,57% | 177.028,00 |
| 16.03.2026 | 73,47 | 75,65 | 73,29 | 75,25 | 7,33% | 180.725,00 |
| 13.03.2026 | 70,25 | 72,44 | 69,50 | 70,11 | 1,90% | 92.465,00 |
| 12.03.2026 | 68,70 | 70,39 | 67,28 | 68,80 | -0,13% | 116.590,00 |
| 11.03.2026 | 69,68 | 70,70 | 67,82 | 68,89 | -1,71% | 418.581,00 |
| 10.03.2026 | 74,50 | 74,50 | 70,00 | 70,09 | -10,56% | 556.566,00 |
| 09.03.2026 | 75,23 | 78,60 | 75,23 | 78,36 | 1,11% | 153.083,00 |
| 06.03.2026 | 77,17 | 79,22 | 76,63 | 77,50 | 0,47% | 183.084,00 |
| 05.03.2026 | 75,83 | 79,31 | 75,12 | 77,14 | 3,72% | 250.583,00 |
| 04.03.2026 | 73,15 | 75,24 | 73,15 | 74,37 | 2,66% | 154.187,00 |
| 03.03.2026 | 70,84 | 72,72 | 69,42 | 72,44 | -1,20% | 129.629,00 |
| 02.03.2026 | 71,68 | 73,99 | 71,66 | 73,32 | 8,84% | 186.529,00 |
| 27.02.2026 | 68,00 | 68,37 | 65,78 | 67,37 | -4,05% | 235.418,00 |
| 26.02.2026 | 70,42 | 70,70 | 68,13 | 70,21 | 1,21% | 156.423,00 |
| 25.02.2026 | 69,83 | 70,36 | 68,73 | 69,37 | -0,67% | 96.307,00 |
| 24.02.2026 | 69,64 | 70,57 | 69,17 | 69,84 | -2,65% | 110.625,00 |
| 23.02.2026 | 71,55 | 72,48 | 70,76 | 71,74 | 2,41% | 112.257,00 |
| 20.02.2026 | 69,52 | 70,50 | 68,02 | 70,05 | 1,67% | 188.966,00 |
| 19.02.2026 | 70,40 | 70,71 | 68,20 | 68,90 | -5,58% | 431.684,00 |
| 18.02.2026 | 76,21 | 81,28 | 72,49 | 72,97 | -3,08% | 327.093,00 |
| 17.02.2026 | 71,19 | 75,73 | 71,02 | 75,29 | 16,07% | 324.979,00 |
| 13.02.2026 | 64,26 | 65,29 | 63,05 | 64,87 | 1,19% | 99.682,00 |
| 12.02.2026 | 64,36 | 65,82 | 64,04 | 64,10 | 0,61% | 238.309,00 |
| 11.02.2026 | 62,00 | 63,86 | 60,81 | 63,71 | 2,86% | 176.982,00 |
| 10.02.2026 | 61,36 | 62,32 | 60,91 | 61,94 | 3,08% | 155.052,00 |
| 09.02.2026 | 60,39 | 60,76 | 59,49 | 60,09 | 0,12% | 118.057,00 |
| 06.02.2026 | 58,85 | 60,64 | 58,85 | 60,02 | 6,48% | 77.748,00 |
| 05.02.2026 | 57,74 | 58,55 | 55,86 | 56,37 | -4,84% | 109.714,00 |
| 04.02.2026 | 61,93 | 61,97 | 57,28 | 59,24 | -4,41% | 176.310,00 |
| 03.02.2026 | 61,61 | 62,94 | 60,27 | 61,97 | 5,12% | 144.707,00 |
| 02.02.2026 | 57,06 | 59,41 | 57,06 | 58,95 | 6,08% | 107.833,00 |
| 30.01.2026 | 56,79 | 57,95 | 54,56 | 55,57 | -4,01% | 112.286,00 |
| 29.01.2026 | 57,89 | 58,61 | 56,40 | 57,89 | -0,67% | 127.372,00 |
| 28.01.2026 | 57,58 | 58,36 | 56,99 | 58,28 | -0,41% | 93.656,00 |
| 27.01.2026 | 56,99 | 58,88 | 56,99 | 58,52 | 3,67% | 138.993,00 |
| 26.01.2026 | 57,40 | 57,76 | 56,11 | 56,45 | 4,69% | 141.423,00 |
| 22.01.2026 | 54,08 | 54,68 | 53,87 | 53,92 | 1,68% | 51.119,00 |
| 21.01.2026 | 52,56 | 53,46 | 51,80 | 53,03 | -1,52% | 53.010,00 |
| 20.01.2026 | 54,22 | 54,43 | 52,80 | 53,85 | 5,18% | 144.263,00 |
| 16.01.2026 | 51,50 | 52,27 | 50,72 | 51,20 | 1,95% | 89.651,00 |
| 15.01.2026 | 50,75 | 51,20 | 49,83 | 50,22 | -0,48% | 56.449,00 |
| 14.01.2026 | 51,26 | 51,50 | 50,21 | 50,46 | -3,92% | 58.535,00 |
| 13.01.2026 | 51,50 | 52,92 | 51,43 | 52,52 | 1,96% | 42.003,00 |
| 12.01.2026 | 50,16 | 51,76 | 49,98 | 51,51 | -0,50% | 64.797,00 |
| 09.01.2026 | 50,95 | 52,29 | 50,95 | 51,77 | 2,82% | 26.059,00 |
| 08.01.2026 | 49,92 | 50,49 | 49,46 | 50,35 | 1,57% | 41.432,00 |
| 07.01.2026 | 49,84 | 50,23 | 49,46 | 49,57 | -3,33% | 63.706,00 |
| 06.01.2026 | 50,71 | 51,50 | 50,53 | 51,28 | 2,39% | 59.902,00 |
| 05.01.2026 | 49,65 | 50,80 | 49,04 | 50,08 | 5,01% | 134.178,00 |