12,595€
-0,47%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 12,06 | 12,18 | 12,04 | 12,09 | 0,08% | 2.790,00 |
| 10.02.2025 | 12,13 | 12,17 | 12,06 | 12,08 | -0,08% | 3.972,00 |
| 07.02.2025 | 12,22 | 12,31 | 12,06 | 12,09 | -0,86% | 4.962,00 |
| 06.02.2025 | 12,29 | 12,34 | 12,09 | 12,19 | -0,69% | 3.933,00 |
| 05.02.2025 | 12,15 | 12,36 | 12,08 | 12,28 | 0,74% | 4.754,00 |
| 04.02.2025 | 12,26 | 12,34 | 12,13 | 12,19 | -0,25% | 2.306,00 |
| 03.02.2025 | 11,93 | 12,39 | 11,89 | 12,22 | 0,49% | 3.684,00 |
| 31.01.2025 | 12,14 | 12,31 | 12,11 | 12,16 | 0,12% | 4.603,00 |
| 30.01.2025 | 12,05 | 12,18 | 12,00 | 12,14 | 1,04% | 3.258,00 |
| 29.01.2025 | 12,14 | 12,17 | 11,86 | 12,02 | -0,33% | 4.851,00 |
| 28.01.2025 | 11,93 | 12,08 | 11,89 | 12,06 | 0,67% | 7.269,00 |
| 27.01.2025 | 11,76 | 12,03 | 11,70 | 11,98 | 1,53% | 3.202,00 |
| 24.01.2025 | 12,07 | 12,11 | 11,77 | 11,80 | -2,08% | 6.640,00 |
| 23.01.2025 | 11,77 | 12,08 | 11,63 | 12,05 | 2,47% | 3.271,00 |
| 22.01.2025 | 11,98 | 11,99 | 11,72 | 11,76 | -1,88% | 6.087,00 |
| 21.01.2025 | 11,99 | 12,00 | 11,85 | 11,98 | 0,29% | 7.281,00 |
| 20.01.2025 | 12,12 | 12,12 | 11,85 | 11,95 | -0,99% | 8.753,00 |
| 17.01.2025 | 11,73 | 12,12 | 11,69 | 12,07 | 3,08% | 22.837,00 |
| 16.01.2025 | 11,83 | 11,89 | 11,67 | 11,71 | -0,51% | 3.047,00 |
| 15.01.2025 | 11,74 | 11,82 | 11,70 | 11,77 | 0,17% | 5.740,00 |
| 14.01.2025 | 11,83 | 11,86 | 11,69 | 11,75 | -0,51% | 4.378,00 |
| 13.01.2025 | 11,61 | 11,82 | 11,59 | 11,81 | 1,11% | 1.960,00 |
| 10.01.2025 | 11,91 | 11,91 | 11,61 | 11,68 | -2,14% | 16.044,00 |
| 09.01.2025 | 11,84 | 12,06 | 11,78 | 11,93 | 0,55% | 2.731,00 |
| 08.01.2025 | 11,89 | 12,02 | 11,75 | 11,87 | -0,08% | 9.943,00 |
| 07.01.2025 | 11,87 | 11,98 | 11,78 | 11,88 | 0,00% | 4.389,00 |
| 06.01.2025 | 11,90 | 11,95 | 11,74 | 11,88 | 0,47% | 8.676,00 |
| 03.01.2025 | 11,92 | 12,00 | 11,67 | 11,82 | -0,67% | 11.132,00 |
| 02.01.2025 | 11,73 | 11,99 | 11,72 | 11,90 | 1,67% | 13.627,00 |
| 30.12.2024 | 11,71 | 11,77 | 11,67 | 11,71 | -0,34% | 7.958,00 |
| 27.12.2024 | 11,78 | 11,85 | 11,66 | 11,75 | 0,30% | 23.699,00 |
| 23.12.2024 | 12,06 | 12,10 | 11,59 | 11,71 | -2,78% | 23.141,00 |
| 20.12.2024 | 11,84 | 12,13 | 11,83 | 12,05 | 1,26% | 20.798,00 |
| 19.12.2024 | 11,89 | 12,01 | 11,84 | 11,90 | -0,17% | 16.115,00 |
| 18.12.2024 | 12,24 | 12,28 | 11,89 | 11,92 | -2,58% | 7.832,00 |
| 17.12.2024 | 12,20 | 12,28 | 12,07 | 12,23 | 0,12% | 5.049,00 |
| 16.12.2024 | 12,06 | 12,31 | 12,01 | 12,22 | 0,74% | 10.175,00 |
| 13.12.2024 | 12,26 | 12,34 | 12,08 | 12,13 | -0,82% | 13.769,00 |
| 12.12.2024 | 12,44 | 12,44 | 12,17 | 12,23 | -1,53% | 18.903,00 |
| 11.12.2024 | 12,57 | 12,63 | 12,39 | 12,42 | -1,27% | 15.278,00 |
| 10.12.2024 | 12,74 | 12,76 | 12,43 | 12,58 | -3,60% | 33.265,00 |
| 09.12.2024 | 13,03 | 13,25 | 12,95 | 13,05 | 0,46% | 9.542,00 |
| 06.12.2024 | 13,16 | 13,22 | 12,93 | 12,99 | -1,29% | 5.710,00 |
| 05.12.2024 | 12,90 | 13,19 | 12,89 | 13,16 | 1,94% | 24.111,00 |
| 04.12.2024 | 12,82 | 13,06 | 12,78 | 12,91 | 0,62% | 7.182,00 |
| 03.12.2024 | 12,87 | 12,91 | 12,77 | 12,83 | -0,31% | 4.338,00 |
| 02.12.2024 | 12,93 | 13,06 | 12,79 | 12,87 | -0,77% | 6.399,00 |
| 29.11.2024 | 12,84 | 13,04 | 12,81 | 12,97 | 0,70% | 2.906,00 |
| 28.11.2024 | 13,01 | 13,10 | 12,87 | 12,88 | -0,92% | 23.776,00 |
| 27.11.2024 | 12,90 | 13,00 | 12,82 | 13,00 | 1,01% | 2.108,00 |
| 26.11.2024 | 12,90 | 12,98 | 12,83 | 12,87 | -0,39% | 3.919,00 |
| 25.11.2024 | 12,90 | 12,98 | 12,82 | 12,92 | 0,08% | 9.520,00 |
| 22.11.2024 | 12,73 | 12,92 | 12,68 | 12,91 | 1,41% | 5.086,00 |
| 21.11.2024 | 12,80 | 12,81 | 12,66 | 12,73 | -0,55% | 7.069,00 |
| 20.11.2024 | 12,82 | 12,85 | 12,71 | 12,80 | 0,43% | 6.788,00 |
| 19.11.2024 | 12,66 | 12,84 | 12,64 | 12,74 | 0,99% | 2.570,00 |
| 18.11.2024 | 12,62 | 12,83 | 12,56 | 12,62 | -0,79% | 7.532,00 |
| 15.11.2024 | 12,64 | 12,80 | 12,61 | 12,72 | 0,32% | 4.353,00 |
| 14.11.2024 | 12,48 | 12,75 | 12,47 | 12,68 | 1,36% | 1.668,00 |
| 13.11.2024 | 12,42 | 12,57 | 12,37 | 12,51 | 0,00% | 2.720,00 |
| 12.11.2024 | 12,57 | 12,58 | 12,44 | 12,51 | -1,11% | 15.541,00 |
| 11.11.2024 | 12,66 | 12,74 | 12,56 | 12,65 | -0,24% | 7.318,00 |
| 08.11.2024 | 12,61 | 12,70 | 12,57 | 12,68 | 0,24% | 7.778,00 |
| 07.11.2024 | 12,70 | 12,75 | 12,58 | 12,65 | -0,12% | 7.676,00 |
| 06.11.2024 | 12,96 | 13,06 | 12,59 | 12,66 | -2,09% | 9.027,00 |
| 05.11.2024 | 13,07 | 13,10 | 12,82 | 12,93 | -0,73% | 9.974,00 |
| 04.11.2024 | 13,06 | 13,14 | 12,87 | 13,03 | 0,00% | 31.380,00 |
| 01.11.2024 | 13,02 | 13,10 | 12,88 | 13,03 | -0,08% | 10.242,00 |
| 31.10.2024 | 13,19 | 13,28 | 12,97 | 13,04 | -1,59% | 21.611,00 |
| 30.10.2024 | 13,36 | 13,39 | 13,18 | 13,25 | -0,93% | 5.475,00 |
| 29.10.2024 | 13,62 | 13,64 | 13,30 | 13,37 | -1,84% | 5.867,00 |
| 28.10.2024 | 13,59 | 13,68 | 13,50 | 13,62 | 0,55% | 1.284,00 |
| 25.10.2024 | 13,65 | 13,68 | 13,53 | 13,55 | -0,88% | 1.174,00 |
| 24.10.2024 | 13,64 | 13,74 | 13,58 | 13,67 | 0,37% | 2.918,00 |
| 23.10.2024 | 13,28 | 13,70 | 13,27 | 13,62 | 2,18% | 12.557,00 |
| 22.10.2024 | 13,40 | 13,44 | 13,12 | 13,33 | -0,67% | 7.453,00 |
| 21.10.2024 | 13,56 | 13,57 | 13,36 | 13,42 | -1,03% | 1.130,00 |
| 18.10.2024 | 13,40 | 13,60 | 13,36 | 13,56 | 1,19% | 5.519,00 |
| 17.10.2024 | 13,48 | 13,70 | 13,36 | 13,40 | -0,74% | 1.671,00 |
| 16.10.2024 | 13,42 | 13,54 | 13,37 | 13,50 | 0,45% | 4.429,00 |
| 15.10.2024 | 13,37 | 13,58 | 13,34 | 13,44 | 0,37% | 1.536,00 |
| 14.10.2024 | 13,35 | 13,46 | 13,24 | 13,39 | 0,30% | 6.480,00 |
| 11.10.2024 | 13,30 | 13,49 | 13,29 | 13,35 | 0,15% | 6.196,00 |
| 10.10.2024 | 13,61 | 13,65 | 13,21 | 13,33 | -2,35% | 16.600,00 |
| 09.10.2024 | 13,58 | 13,68 | 13,53 | 13,65 | 0,22% | 1.870,00 |
| 08.10.2024 | 13,39 | 13,65 | 13,35 | 13,62 | 0,96% | 3.013,00 |
| 07.10.2024 | 13,59 | 13,61 | 13,45 | 13,49 | -1,17% | 4.865,00 |