13,635€
-0,05%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,59 | 13,69 | 13,54 | 13,64 | -0,04% | 6.849,00 |
| 03.07.2025 | 13,70 | 13,71 | 13,52 | 13,64 | -0,04% | 7.382,00 |
| 02.07.2025 | 13,90 | 13,94 | 13,52 | 13,65 | -1,44% | 3.009,00 |
| 01.07.2025 | 14,10 | 14,10 | 13,60 | 13,85 | -3,59% | 7.360,00 |
| 30.06.2025 | 14,32 | 14,40 | 14,28 | 14,36 | 0,74% | 7.793,00 |
| 27.06.2025 | 14,36 | 14,44 | 14,20 | 14,26 | -0,66% | 6.334,00 |
| 26.06.2025 | 14,27 | 14,36 | 14,18 | 14,35 | 0,74% | 11.120,00 |
| 25.06.2025 | 14,34 | 14,39 | 14,14 | 14,25 | -0,59% | 8.848,00 |
| 24.06.2025 | 14,43 | 14,50 | 14,19 | 14,33 | -1,00% | 3.965,00 |
| 23.06.2025 | 14,23 | 14,48 | 14,18 | 14,48 | 1,44% | 4.501,00 |
| 20.06.2025 | 14,36 | 14,39 | 14,16 | 14,27 | -0,42% | 4.413,00 |
| 19.06.2025 | 14,23 | 14,39 | 14,19 | 14,33 | 0,07% | 436,00 |
| 18.06.2025 | 14,24 | 14,39 | 14,20 | 14,32 | 0,81% | 1.971,00 |
| 17.06.2025 | 14,12 | 14,34 | 14,11 | 14,21 | 0,42% | 2.480,00 |
| 16.06.2025 | 14,23 | 14,35 | 14,11 | 14,15 | -0,39% | 7.043,00 |
| 13.06.2025 | 13,95 | 14,29 | 13,91 | 14,20 | -0,66% | 10.815,00 |
| 12.06.2025 | 14,03 | 14,34 | 13,98 | 14,30 | 1,38% | 3.482,00 |
| 11.06.2025 | 14,15 | 14,20 | 14,04 | 14,10 | -0,48% | 2.515,00 |
| 10.06.2025 | 14,06 | 14,24 | 14,04 | 14,17 | 0,89% | 894,00 |
| 09.06.2025 | 14,02 | 14,17 | 14,00 | 14,05 | 0,12% | 1.903,00 |
| 06.06.2025 | 14,01 | 14,08 | 13,97 | 14,03 | 0,39% | 3.289,00 |
| 05.06.2025 | 14,08 | 14,09 | 13,93 | 13,97 | -0,89% | 6.332,00 |
| 04.06.2025 | 14,22 | 14,24 | 14,04 | 14,10 | -0,70% | 3.956,00 |
| 03.06.2025 | 14,23 | 14,30 | 14,12 | 14,20 | -0,53% | 4.321,00 |
| 02.06.2025 | 14,16 | 14,27 | 14,07 | 14,27 | 0,60% | 3.846,00 |
| 30.05.2025 | 14,16 | 14,34 | 14,05 | 14,19 | 0,32% | 764,00 |
| 29.05.2025 | 14,38 | 14,42 | 14,01 | 14,14 | -0,53% | 759,00 |
| 28.05.2025 | 14,28 | 14,37 | 14,15 | 14,22 | -0,73% | 1.915,00 |
| 27.05.2025 | 14,32 | 14,39 | 14,25 | 14,32 | -0,16% | 7.870,00 |
| 26.05.2025 | 14,00 | 14,38 | 13,99 | 14,35 | 2,19% | 20.602,00 |
| 23.05.2025 | 13,84 | 14,08 | 13,80 | 14,04 | 1,41% | 10.979,00 |
| 22.05.2025 | 13,83 | 13,89 | 13,70 | 13,84 | 0,33% | 3.752,00 |
| 21.05.2025 | 13,64 | 13,87 | 13,60 | 13,80 | 0,91% | 14.302,00 |
| 20.05.2025 | 13,51 | 13,71 | 13,46 | 13,67 | 0,92% | 10.719,00 |
| 19.05.2025 | 13,55 | 13,56 | 13,36 | 13,55 | 0,37% | 1.351,00 |
| 16.05.2025 | 13,29 | 13,51 | 13,26 | 13,50 | 1,58% | 4.047,00 |
| 15.05.2025 | 13,07 | 13,33 | 13,03 | 13,29 | 1,64% | 4.027,00 |
| 14.05.2025 | 13,04 | 13,17 | 13,00 | 13,07 | 0,31% | 16.502,00 |
| 13.05.2025 | 13,09 | 13,19 | 13,03 | 13,03 | -0,91% | 7.572,00 |
| 12.05.2025 | 13,57 | 13,72 | 13,00 | 13,15 | -2,12% | 20.599,00 |
| 09.05.2025 | 13,52 | 13,58 | 13,32 | 13,44 | -0,33% | 3.325,00 |
| 08.05.2025 | 13,81 | 13,85 | 13,36 | 13,48 | -2,07% | 14.946,00 |
| 07.05.2025 | 13,71 | 13,78 | 13,66 | 13,77 | 0,84% | 1.382,00 |
| 06.05.2025 | 13,55 | 13,82 | 13,51 | 13,65 | 0,52% | 27.371,00 |
| 05.05.2025 | 13,56 | 13,66 | 13,54 | 13,58 | -0,37% | 13.156,00 |
| 02.05.2025 | 13,76 | 13,82 | 13,41 | 13,63 | -0,94% | 4.566,00 |
| 30.04.2025 | 13,50 | 13,83 | 13,48 | 13,76 | 1,33% | 6.502,00 |
| 29.04.2025 | 13,42 | 13,68 | 13,35 | 13,58 | 1,15% | 1.290,00 |
| 28.04.2025 | 13,21 | 13,46 | 13,16 | 13,43 | 1,19% | 6.922,00 |
| 25.04.2025 | 13,39 | 13,43 | 13,20 | 13,27 | -0,73% | 10.942,00 |
| 24.04.2025 | 13,10 | 13,40 | 13,10 | 13,37 | 1,83% | 12.817,00 |
| 23.04.2025 | 13,60 | 13,65 | 13,06 | 13,13 | -2,49% | 13.532,00 |
| 22.04.2025 | 13,35 | 13,52 | 13,33 | 13,46 | 0,64% | 1.149,00 |
| 17.04.2025 | 13,28 | 13,52 | 13,19 | 13,38 | 1,85% | 6.132,00 |
| 16.04.2025 | 12,89 | 13,32 | 12,87 | 13,14 | 0,40% | 12.816,00 |
| 15.04.2025 | 12,83 | 13,14 | 12,78 | 13,08 | 1,79% | 2.701,00 |
| 14.04.2025 | 13,08 | 13,14 | 12,72 | 12,85 | -1,34% | 4.413,00 |
| 11.04.2025 | 12,94 | 13,07 | 12,64 | 13,03 | 1,36% | 3.327,00 |
| 10.04.2025 | 13,34 | 13,37 | 12,53 | 12,85 | -4,35% | 7.891,00 |
| 09.04.2025 | 12,25 | 13,55 | 12,22 | 13,44 | 8,87% | 6.787,00 |
| 08.04.2025 | 12,93 | 12,93 | 12,17 | 12,34 | -2,37% | 3.295,00 |
| 07.04.2025 | 12,71 | 13,00 | 12,32 | 12,64 | -3,90% | 22.167,00 |
| 04.04.2025 | 13,54 | 13,87 | 13,16 | 13,16 | -2,88% | 24.924,00 |
| 03.04.2025 | 12,96 | 13,67 | 12,87 | 13,55 | 2,03% | 12.367,00 |
| 02.04.2025 | 13,28 | 13,31 | 13,21 | 13,28 | -0,15% | 1.218,00 |
| 01.04.2025 | 13,32 | 13,37 | 13,16 | 13,30 | -0,37% | 6.951,00 |
| 31.03.2025 | 13,24 | 13,41 | 13,15 | 13,35 | 0,68% | 4.094,00 |
| 28.03.2025 | 13,06 | 13,35 | 13,04 | 13,26 | 0,99% | 5.582,00 |
| 27.03.2025 | 12,93 | 13,18 | 12,86 | 13,13 | 1,43% | 14.138,00 |
| 26.03.2025 | 12,95 | 13,19 | 12,91 | 12,94 | -0,12% | 5.997,00 |
| 25.03.2025 | 12,90 | 13,04 | 12,87 | 12,96 | 0,31% | 8.530,00 |
| 24.03.2025 | 13,05 | 13,12 | 12,85 | 12,92 | -0,35% | 4.204,00 |
| 21.03.2025 | 13,08 | 13,12 | 12,89 | 12,96 | -1,03% | 1.211,00 |
| 20.03.2025 | 12,81 | 13,13 | 12,79 | 13,10 | 2,03% | 1.437,00 |
| 19.03.2025 | 12,84 | 12,92 | 12,72 | 12,84 | 0,00% | 6.913,00 |
| 18.03.2025 | 12,85 | 12,90 | 12,76 | 12,84 | -0,47% | 8.195,00 |
| 17.03.2025 | 12,87 | 12,98 | 12,81 | 12,90 | 0,78% | 3.367,00 |
| 14.03.2025 | 12,97 | 13,00 | 12,73 | 12,80 | -0,85% | 4.737,00 |
| 13.03.2025 | 12,82 | 12,99 | 12,76 | 12,91 | 0,55% | 5.676,00 |
| 12.03.2025 | 13,09 | 13,16 | 12,66 | 12,84 | -1,65% | 7.629,00 |
| 11.03.2025 | 13,19 | 13,38 | 13,01 | 13,05 | -0,61% | 7.921,00 |
| 10.03.2025 | 12,78 | 13,27 | 12,70 | 13,13 | 2,78% | 33.906,00 |
| 07.03.2025 | 12,25 | 12,82 | 12,25 | 12,78 | 3,99% | 4.224,00 |
| 06.03.2025 | 12,38 | 12,44 | 12,10 | 12,29 | -0,41% | 12.187,00 |
| 05.03.2025 | 12,57 | 12,61 | 12,21 | 12,34 | -1,20% | 8.491,00 |
| 04.03.2025 | 12,31 | 12,68 | 12,21 | 12,49 | 1,46% | 5.384,00 |
| 03.03.2025 | 12,76 | 12,79 | 12,14 | 12,31 | -2,30% | 7.144,00 |
| 28.02.2025 | 12,59 | 12,81 | 12,46 | 12,60 | -0,47% | 3.902,00 |
| 27.02.2025 | 12,60 | 12,76 | 12,49 | 12,66 | 1,20% | 8.717,00 |
| 26.02.2025 | 12,72 | 12,76 | 12,44 | 12,51 | -1,26% | 10.906,00 |
| 25.02.2025 | 12,22 | 12,75 | 12,19 | 12,67 | 3,68% | 14.038,00 |
| 24.02.2025 | 12,21 | 12,33 | 12,16 | 12,22 | 1,24% | 8.588,00 |
| 21.02.2025 | 12,05 | 12,20 | 12,04 | 12,07 | 0,17% | 5.263,00 |
| 20.02.2025 | 11,97 | 12,13 | 11,93 | 12,05 | 1,18% | 4.454,00 |
| 19.02.2025 | 12,14 | 12,19 | 11,87 | 11,91 | -1,98% | 9.286,00 |
| 18.02.2025 | 12,35 | 12,52 | 11,83 | 12,15 | -1,38% | 49.815,00 |
| 17.02.2025 | 12,15 | 12,33 | 12,03 | 12,32 | 1,48% | 7.613,00 |
| 14.02.2025 | 12,30 | 12,35 | 12,11 | 12,14 | -1,14% | 11.494,00 |
| 13.02.2025 | 12,19 | 12,33 | 12,11 | 12,28 | 0,82% | 5.223,00 |
| 12.02.2025 | 12,08 | 12,20 | 12,06 | 12,18 | 0,74% | 4.957,00 |