76,170$
-1,72%
Echtzeit-Aktienkurs Enlight Renewable Energy Ltd
Bid:
Ask:
Aktienkurse zur Enlight Renewable Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 77,19 | 77,70 | 75,86 | 76,17 | -1,72% | 150.651,00 |
| 08.09.2026 | 77,21 | 78,71 | 76,55 | 77,50 | -1,80% | 202.320,00 |
| 04.09.2026 | 78,03 | 79,35 | 77,98 | 78,92 | 1,85% | 110.244,00 |
| 03.09.2026 | 76,13 | 77,81 | 76,12 | 77,49 | 1,23% | 99.518,00 |
| 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% | 240.520,00 |
| 31.08.2026 | 77,04 | 78,54 | 76,80 | 78,14 | 0,77% | 171.574,00 |
| 28.08.2026 | 79,40 | 80,20 | 77,34 | 77,54 | -3,81% | 131.584,00 |
| 27.08.2026 | 80,98 | 81,35 | 79,61 | 80,62 | 2,45% | 117.839,00 |
| 26.08.2026 | 78,70 | 79,07 | 78,17 | 78,69 | -2,41% | 150.554,00 |
| 25.08.2026 | 80,59 | 81,79 | 80,32 | 80,64 | 4,13% | 221.825,00 |
| 24.08.2026 | 79,88 | 80,07 | 77,05 | 77,44 | -3,10% | 245.552,00 |
| 21.08.2026 | 80,22 | 81,19 | 79,06 | 79,92 | 0,41% | 121.967,00 |
| 20.08.2026 | 80,83 | 81,83 | 79,25 | 79,59 | -1,23% | 130.323,00 |
| 19.08.2026 | 82,60 | 82,84 | 79,88 | 80,58 | -3,24% | 166.827,00 |
| 18.08.2026 | 83,54 | 84,11 | 82,84 | 83,28 | -0,05% | 127.440,00 |
| 17.08.2026 | 84,59 | 84,94 | 83,05 | 83,32 | -2,17% | 178.220,00 |
| 14.08.2026 | 85,60 | 87,11 | 85,02 | 85,17 | -0,97% | 71.468,00 |
| 13.08.2026 | 86,74 | 86,95 | 85,64 | 86,00 | 1,16% | 100.689,00 |
| 12.08.2026 | 85,12 | 86,84 | 84,56 | 85,01 | 2,97% | 210.584,00 |
| 11.08.2026 | 83,07 | 84,05 | 82,22 | 82,56 | 1,95% | 95.668,00 |
| 10.08.2026 | 83,09 | 83,09 | 80,98 | 80,98 | -4,35% | 166.685,00 |
| 07.08.2026 | 84,34 | 85,50 | 82,66 | 84,66 | 0,32% | 93.389,00 |
| 06.08.2026 | 82,76 | 85,70 | 82,25 | 84,39 | 2,30% | 231.272,00 |
| 05.08.2026 | 87,85 | 87,85 | 82,22 | 82,49 | -8,66% | 498.711,00 |
| 04.08.2026 | 90,37 | 91,89 | 87,69 | 90,32 | 9,21% | 431.786,00 |
| 03.08.2026 | 83,00 | 83,73 | 81,88 | 82,70 | -1,89% | 260.648,00 |
| 31.07.2026 | 86,62 | 86,90 | 82,82 | 84,29 | -1,74% | 119.006,00 |
| 30.07.2026 | 83,80 | 86,80 | 83,80 | 85,78 | 5,88% | 245.232,00 |
| 29.07.2026 | 84,39 | 84,78 | 80,15 | 81,02 | -6,71% | 217.344,00 |
| 28.07.2026 | 88,89 | 89,16 | 86,12 | 86,85 | -5,03% | 268.195,00 |
| 27.07.2026 | 91,22 | 93,19 | 89,11 | 91,45 | 5,11% | 263.714,00 |
| 24.07.2026 | 89,81 | 89,83 | 86,06 | 87,00 | -3,55% | 115.608,00 |
| 23.07.2026 | 89,17 | 90,98 | 88,44 | 90,20 | -1,31% | 115.801,00 |
| 22.07.2026 | 91,30 | 92,80 | 91,30 | 91,40 | 2,11% | 104.547,00 |
| 21.07.2026 | 89,82 | 90,24 | 87,34 | 89,51 | 1,03% | 122.307,00 |
| 20.07.2026 | 92,09 | 92,34 | 88,25 | 88,60 | -2,43% | 178.624,00 |
| 17.07.2026 | 89,84 | 92,51 | 88,12 | 90,81 | 1,87% | 114.195,00 |
| 16.07.2026 | 92,84 | 93,17 | 88,36 | 89,14 | -2,02% | 223.422,00 |
| 15.07.2026 | 91,13 | 92,30 | 88,17 | 90,98 | 0,81% | 168.690,00 |
| 14.07.2026 | 90,03 | 90,82 | 88,39 | 90,25 | 8,81% | 303.457,00 |
| 13.07.2026 | 84,33 | 84,39 | 82,61 | 82,94 | 0,89% | 117.611,00 |
| 10.07.2026 | 82,03 | 83,34 | 81,59 | 82,21 | 0,95% | 129.279,00 |
| 09.07.2026 | 81,30 | 82,97 | 80,74 | 81,44 | -2,53% | 175.534,00 |
| 08.07.2026 | 82,70 | 84,09 | 81,01 | 83,55 | 1,48% | 199.520,00 |
| 07.07.2026 | 82,88 | 83,26 | 80,68 | 82,33 | -7,53% | 209.981,00 |
| 06.07.2026 | 84,56 | 89,64 | 84,24 | 89,03 | 5,66% | 302.106,00 |
| 02.07.2026 | 88,28 | 89,62 | 83,52 | 84,26 | -3,24% | 510.175,00 |
| 01.07.2026 | 86,59 | 88,48 | 85,87 | 87,08 | -2,18% | 230.173,00 |
| 30.06.2026 | 86,63 | 89,46 | 86,27 | 89,02 | 3,06% | 201.229,00 |
| 29.06.2026 | 88,48 | 89,48 | 82,42 | 86,38 | -0,07% | 438.751,00 |
| 26.06.2026 | 87,00 | 87,00 | 84,87 | 86,44 | -2,24% | 226.359,00 |
| 25.06.2026 | 91,52 | 91,96 | 87,76 | 88,42 | -3,12% | 379.852,00 |
| 24.06.2026 | 91,12 | 93,57 | 90,00 | 91,27 | 0,79% | 308.017,00 |
| 23.06.2026 | 84,83 | 93,59 | 84,83 | 90,56 | 6,07% | 480.942,00 |
| 22.06.2026 | 85,17 | 85,94 | 83,22 | 85,38 | -1,27% | 259.326,00 |
| 18.06.2026 | 85,39 | 87,11 | 85,01 | 86,48 | 7,40% | 595.199,00 |
| 17.06.2026 | 84,30 | 85,91 | 80,51 | 80,52 | -8,38% | 396.178,00 |
| 16.06.2026 | 91,43 | 91,43 | 87,60 | 87,88 | -8,88% | 314.241,00 |
| 15.06.2026 | 94,26 | 97,16 | 94,07 | 96,44 | 0,74% | 181.990,00 |
| 12.06.2026 | 94,70 | 96,89 | 94,22 | 95,73 | 1,62% | 88.732,00 |
| 11.06.2026 | 90,09 | 94,60 | 90,00 | 94,20 | 4,36% | 198.449,00 |
| 10.06.2026 | 92,97 | 93,78 | 89,68 | 90,26 | -7,66% | 258.094,00 |
| 09.06.2026 | 98,24 | 99,70 | 94,46 | 97,75 | 2,75% | 297.614,00 |
| 08.06.2026 | 95,74 | 97,28 | 94,90 | 95,13 | 4,49% | 181.482,00 |
| 05.06.2026 | 93,63 | 94,03 | 90,31 | 91,04 | -4,19% | 149.451,00 |
| 04.06.2026 | 94,38 | 95,58 | 93,17 | 95,02 | -1,03% | 227.897,00 |
| 03.06.2026 | 100,35 | 100,35 | 95,20 | 96,01 | -8,18% | 301.310,00 |
| 02.06.2026 | 103,56 | 107,99 | 102,62 | 104,56 | -0,67% | 350.569,00 |
| 01.06.2026 | 105,29 | 107,08 | 101,56 | 105,26 | -2,01% | 350.064,00 |
| 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 |