18,115€
0,89%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,96 | 18,20 | 17,95 | 18,13 | 0,95% | 12.921,00 |
| 11.11.2026 | 17,93 | 17,98 | 17,76 | 17,96 | 0,50% | 1.345,00 |
| 10.11.2026 | 17,92 | 17,95 | 17,75 | 17,87 | -0,56% | 3.399,00 |
| 09.11.2026 | 17,77 | 17,99 | 17,76 | 17,97 | 1,33% | 2.103,00 |
| 06.11.2026 | 17,75 | 17,85 | 17,59 | 17,73 | -0,95% | 4.834,00 |
| 05.11.2026 | 17,65 | 17,99 | 17,62 | 17,90 | 1,27% | 14.185,00 |
| 04.11.2026 | 17,59 | 17,76 | 17,53 | 17,68 | 0,57% | 5.830,00 |
| 03.11.2026 | 17,58 | 17,78 | 17,54 | 17,58 | -0,23% | 15.862,00 |
| 02.11.2026 | 17,73 | 17,75 | 17,47 | 17,62 | -0,28% | 2.655,00 |
| 30.10.2026 | 17,57 | 17,73 | 17,48 | 17,67 | 0,00% | 2.906,00 |
| 29.10.2026 | 17,55 | 17,75 | 17,50 | 17,67 | -0,17% | 1.480,00 |
| 28.10.2026 | 17,58 | 17,71 | 17,51 | 17,70 | 0,45% | 20.976,00 |
| 27.10.2026 | 17,40 | 17,67 | 17,34 | 17,62 | 0,69% | 2.571,00 |
| 26.10.2026 | 17,55 | 17,62 | 17,30 | 17,50 | -0,11% | 4.488,00 |
| 23.10.2026 | 17,42 | 17,55 | 17,31 | 17,52 | 0,60% | 2.677,00 |
| 22.10.2026 | 17,17 | 17,53 | 17,07 | 17,41 | 1,04% | 1.449,00 |
| 21.10.2026 | 17,16 | 17,40 | 17,13 | 17,23 | -1,01% | 3.875,00 |
| 20.10.2026 | 16,68 | 17,42 | 16,59 | 17,41 | 4,13% | 8.624,00 |
| 19.10.2026 | 16,80 | 16,90 | 16,67 | 16,72 | -0,18% | 4.971,00 |
| 16.10.2026 | 16,63 | 16,82 | 16,60 | 16,75 | 0,06% | 1.466,00 |
| 15.10.2026 | 16,75 | 16,96 | 16,66 | 16,74 | 0,39% | 6.160,00 |
| 14.10.2026 | 16,73 | 16,88 | 16,42 | 16,67 | -0,27% | 10.270,00 |
| 13.10.2026 | 16,50 | 16,73 | 16,48 | 16,72 | 1,58% | 639,00 |
| 12.10.2026 | 16,43 | 16,56 | 16,38 | 16,46 | 0,03% | 2.022,00 |
| 09.10.2026 | 16,59 | 16,62 | 16,29 | 16,45 | -0,39% | 8.686,00 |
| 08.10.2026 | 16,17 | 16,64 | 16,11 | 16,52 | 1,54% | 2.735,00 |
| 07.10.2026 | 16,07 | 16,33 | 16,06 | 16,27 | 0,68% | 1.264,00 |
| 06.10.2026 | 16,32 | 16,42 | 16,16 | 16,16 | -1,04% | 2.789,00 |
| 05.10.2026 | 16,73 | 16,77 | 16,27 | 16,33 | -2,33% | 11.199,00 |
| 02.10.2026 | 16,49 | 16,72 | 16,48 | 16,72 | 1,77% | 3.002,00 |
| 01.10.2026 | 16,38 | 16,54 | 16,25 | 16,43 | -0,79% | 3.224,00 |
| 30.09.2026 | 16,68 | 16,82 | 16,56 | 16,56 | -1,34% | 743,00 |
| 29.09.2026 | 16,70 | 16,80 | 16,50 | 16,78 | 1,76% | 6.035,00 |
| 28.09.2026 | 16,65 | 16,86 | 16,32 | 16,49 | -1,35% | 6.905,00 |
| 25.09.2026 | 16,75 | 16,79 | 16,58 | 16,72 | -0,06% | 1.522,00 |
| 24.09.2026 | 16,51 | 16,77 | 16,48 | 16,73 | 0,90% | 2.726,00 |
| 23.09.2026 | 16,82 | 16,87 | 16,50 | 16,58 | -1,89% | 8.577,00 |
| 22.09.2026 | 16,89 | 16,93 | 16,64 | 16,90 | -0,06% | 1.933,00 |
| 21.09.2026 | 16,88 | 16,93 | 16,62 | 16,91 | 0,84% | 10.230,00 |
| 18.09.2026 | 16,78 | 16,81 | 16,61 | 16,77 | -0,06% | 5.257,00 |
| 17.09.2026 | 16,69 | 16,90 | 16,40 | 16,78 | 1,33% | 14.565,00 |
| 16.09.2026 | 16,24 | 16,69 | 16,24 | 16,56 | 1,56% | 1.461,00 |
| 15.09.2026 | 16,18 | 16,38 | 16,00 | 16,30 | 0,84% | 8.470,00 |
| 14.09.2026 | 16,55 | 16,55 | 16,11 | 16,17 | -1,94% | 3.249,00 |
| 11.09.2026 | 16,40 | 16,57 | 16,20 | 16,49 | -1,08% | 6.945,00 |
| 10.09.2026 | 16,50 | 16,72 | 16,49 | 16,67 | 1,21% | 809,00 |
| 09.09.2026 | 16,55 | 16,78 | 16,00 | 16,47 | -0,96% | 28.282,00 |
| 08.09.2026 | 16,41 | 16,63 | 16,39 | 16,63 | 1,19% | 999,00 |
| 07.09.2026 | 16,58 | 16,66 | 16,42 | 16,43 | -0,99% | 2.497,00 |
| 04.09.2026 | 16,59 | 16,65 | 16,38 | 16,60 | 0,12% | 938,00 |
| 03.09.2026 | 16,62 | 16,73 | 16,47 | 16,58 | -0,12% | 4.319,00 |
| 02.09.2026 | 16,57 | 16,78 | 16,55 | 16,60 | 0,24% | 2.932,00 |
| 01.09.2026 | 16,82 | 16,89 | 16,56 | 16,56 | -1,25% | 1.298,00 |
| 31.08.2026 | 16,79 | 16,93 | 16,71 | 16,77 | 0,03% | 1.764,00 |
| 28.08.2026 | 16,73 | 16,79 | 16,67 | 16,76 | 0,51% | 773,00 |
| 27.08.2026 | 16,88 | 16,89 | 16,57 | 16,68 | -0,77% | 2.830,00 |
| 26.08.2026 | 16,93 | 16,95 | 16,76 | 16,81 | -0,71% | 2.163,00 |
| 25.08.2026 | 16,80 | 16,95 | 16,78 | 16,93 | 1,14% | 1.381,00 |
| 24.08.2026 | 16,75 | 16,87 | 16,72 | 16,74 | -0,33% | 1.946,00 |
| 21.08.2026 | 16,96 | 16,99 | 16,77 | 16,79 | -0,80% | 3.321,00 |
| 20.08.2026 | 16,82 | 17,01 | 16,81 | 16,93 | 0,65% | 425,00 |
| 19.08.2026 | 16,86 | 16,94 | 16,82 | 16,82 | -0,12% | 1.378,00 |
| 18.08.2026 | 16,69 | 16,85 | 16,67 | 16,84 | 0,54% | 844,00 |
| 17.08.2026 | 16,79 | 16,89 | 16,73 | 16,75 | -0,18% | 2.960,00 |
| 14.08.2026 | 16,89 | 16,90 | 16,73 | 16,78 | -0,77% | 1.828,00 |
| 13.08.2026 | 16,83 | 16,92 | 16,71 | 16,91 | 0,71% | 2.862,00 |
| 12.08.2026 | 16,73 | 16,80 | 16,68 | 16,79 | 0,60% | 880,00 |
| 11.08.2026 | 16,68 | 16,79 | 16,65 | 16,69 | 0,18% | 1.016,00 |
| 10.08.2026 | 16,85 | 16,86 | 16,65 | 16,66 | -1,33% | 713,00 |
| 07.08.2026 | 16,81 | 16,90 | 16,69 | 16,88 | 0,39% | 767,00 |
| 06.08.2026 | 16,84 | 16,94 | 16,81 | 16,82 | 0,00% | 1.612,00 |
| 05.08.2026 | 16,94 | 17,08 | 16,80 | 16,82 | -0,47% | 1.936,00 |
| 04.08.2026 | 17,10 | 17,13 | 16,75 | 16,90 | -1,05% | 2.446,00 |
| 03.08.2026 | 16,95 | 17,09 | 16,81 | 17,08 | 1,37% | 3.998,00 |
| 31.07.2026 | 17,02 | 17,04 | 16,82 | 16,85 | -0,47% | 1.158,00 |
| 30.07.2026 | 17,13 | 17,22 | 16,88 | 16,93 | -0,97% | 2.455,00 |
| 29.07.2026 | 17,44 | 17,49 | 17,08 | 17,09 | -2,31% | 3.180,00 |
| 28.07.2026 | 17,54 | 17,64 | 17,46 | 17,50 | -0,46% | 1.664,00 |
| 27.07.2026 | 17,39 | 17,61 | 17,27 | 17,58 | 0,46% | 4.532,00 |
| 24.07.2026 | 17,30 | 17,63 | 17,28 | 17,50 | 1,19% | 8.006,00 |
| 23.07.2026 | 17,40 | 17,66 | 17,23 | 17,29 | -0,77% | 7.491,00 |
| 22.07.2026 | 17,03 | 17,49 | 16,98 | 17,43 | 2,23% | 7.651,00 |
| 21.07.2026 | 16,91 | 17,09 | 16,75 | 17,05 | 1,49% | 1.541,00 |
| 20.07.2026 | 16,84 | 16,90 | 16,74 | 16,80 | -0,42% | 923,00 |
| 17.07.2026 | 16,41 | 16,91 | 16,40 | 16,87 | 1,63% | 1.611,00 |
| 16.07.2026 | 16,76 | 16,80 | 16,46 | 16,60 | -0,84% | 2.715,00 |
| 15.07.2026 | 16,94 | 16,96 | 16,66 | 16,74 | -0,77% | 951,00 |
| 14.07.2026 | 16,76 | 16,93 | 16,60 | 16,87 | 0,69% | 2.946,00 |
| 13.07.2026 | 16,80 | 16,90 | 16,73 | 16,75 | -0,68% | 2.018,00 |
| 10.07.2026 | 16,82 | 16,91 | 16,80 | 16,87 | 0,00% | 2.228,00 |
| 09.07.2026 | 17,10 | 17,10 | 16,77 | 16,87 | -0,71% | 1.112,00 |
| 08.07.2026 | 16,80 | 16,99 | 16,77 | 16,99 | 0,59% | 1.832,00 |
| 07.07.2026 | 16,66 | 16,91 | 16,65 | 16,89 | 0,96% | 970,00 |
| 06.07.2026 | 16,87 | 16,91 | 16,64 | 16,73 | -0,89% | 7.476,00 |
| 03.07.2026 | 16,87 | 17,07 | 16,87 | 16,88 | 0,15% | 2.976,00 |
| 02.07.2026 | 16,64 | 16,99 | 16,58 | 16,85 | 1,14% | 4.523,00 |
| 01.07.2026 | 16,90 | 16,97 | 16,61 | 16,66 | -1,33% | 6.302,00 |
| 30.06.2026 | 17,21 | 17,30 | 16,88 | 16,89 | -4,36% | 6.993,00 |
| 29.06.2026 | 17,73 | 17,77 | 17,60 | 17,66 | -0,39% | 9.912,00 |
| 26.06.2026 | 17,68 | 17,91 | 17,63 | 17,73 | -0,95% | 6.415,00 |