16,545€
-1,14%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 17,79 | 17,93 | 17,74 | 17,90 | 1,39% | 8.228,00 |
| 24.06.2026 | 17,69 | 17,78 | 17,61 | 17,65 | 0,03% | 5.550,00 |
| 23.06.2026 | 17,68 | 17,87 | 17,57 | 17,65 | -0,79% | 6.262,00 |
| 22.06.2026 | 17,74 | 17,88 | 17,63 | 17,79 | 0,51% | 4.376,00 |
| 19.06.2026 | 17,69 | 17,84 | 17,55 | 17,70 | -0,11% | 13.822,00 |
| 18.06.2026 | 17,51 | 17,75 | 17,49 | 17,72 | 1,84% | 4.656,00 |
| 17.06.2026 | 17,58 | 17,61 | 17,32 | 17,40 | -2,08% | 4.914,00 |
| 16.06.2026 | 17,65 | 17,81 | 17,63 | 17,77 | 0,11% | 750,00 |
| 15.06.2026 | 17,91 | 18,02 | 17,48 | 17,75 | -0,08% | 5.830,00 |
| 12.06.2026 | 17,60 | 17,81 | 17,48 | 17,76 | 1,02% | 14.456,00 |
| 11.06.2026 | 17,50 | 17,98 | 17,38 | 17,58 | 0,37% | 6.797,00 |
| 10.06.2026 | 17,43 | 17,54 | 17,36 | 17,52 | 0,75% | 4.976,00 |
| 09.06.2026 | 17,29 | 17,45 | 17,21 | 17,39 | 0,87% | 3.397,00 |
| 08.06.2026 | 17,12 | 17,42 | 16,94 | 17,24 | -0,75% | 15.414,00 |
| 05.06.2026 | 17,00 | 17,39 | 17,00 | 17,37 | 1,70% | 5.618,00 |
| 04.06.2026 | 17,03 | 17,23 | 16,97 | 17,08 | -0,47% | 2.930,00 |
| 03.06.2026 | 16,98 | 17,25 | 16,95 | 17,16 | 1,18% | 1.355,00 |
| 02.06.2026 | 16,94 | 17,02 | 16,81 | 16,96 | -0,12% | 2.090,00 |
| 01.06.2026 | 17,01 | 17,11 | 16,85 | 16,98 | -0,12% | 2.061,00 |
| 29.05.2026 | 17,13 | 17,17 | 16,97 | 17,00 | -0,53% | 1.062,00 |
| 28.05.2026 | 16,91 | 17,18 | 16,90 | 17,09 | 0,47% | 4.228,00 |
| 27.05.2026 | 17,16 | 17,20 | 16,95 | 17,01 | -1,56% | 4.653,00 |
| 26.05.2026 | 17,14 | 17,35 | 17,13 | 17,28 | 0,47% | 4.215,00 |
| 25.05.2026 | 17,23 | 17,29 | 17,12 | 17,20 | 0,23% | 2.109,00 |
| 22.05.2026 | 17,18 | 17,39 | 17,12 | 17,16 | -0,78% | 4.365,00 |
| 21.05.2026 | 16,91 | 17,30 | 16,88 | 17,29 | 2,22% | 6.682,00 |
| 20.05.2026 | 16,85 | 17,04 | 16,85 | 16,92 | -0,62% | 1.076,00 |
| 19.05.2026 | 16,88 | 17,10 | 16,85 | 17,02 | 0,86% | 4.512,00 |
| 18.05.2026 | 16,44 | 16,93 | 16,36 | 16,88 | 2,43% | 2.765,00 |
| 15.05.2026 | 16,55 | 16,66 | 16,43 | 16,48 | -0,30% | 1.054,00 |
| 14.05.2026 | 16,72 | 16,77 | 16,50 | 16,53 | -0,90% | 3.086,00 |
| 13.05.2026 | 16,67 | 16,69 | 16,51 | 16,68 | 0,42% | 7.380,00 |
| 12.05.2026 | 16,50 | 16,73 | 16,42 | 16,61 | 0,24% | 227,00 |
| 11.05.2026 | 16,66 | 16,67 | 16,49 | 16,57 | 0,18% | 6.872,00 |
| 08.05.2026 | 16,39 | 16,58 | 16,38 | 16,54 | 0,92% | 7.737,00 |
| 07.05.2026 | 16,96 | 16,97 | 16,37 | 16,39 | -3,19% | 6.344,00 |
| 06.05.2026 | 17,08 | 17,09 | 16,68 | 16,93 | 0,06% | 7.411,00 |
| 05.05.2026 | 16,94 | 17,12 | 16,90 | 16,92 | 0,42% | 2.361,00 |
| 04.05.2026 | 17,05 | 17,08 | 16,79 | 16,85 | -1,40% | 4.232,00 |
| 30.04.2026 | 16,75 | 17,12 | 16,71 | 17,09 | 1,49% | 3.404,00 |
| 29.04.2026 | 17,19 | 17,20 | 16,83 | 16,84 | -1,64% | 3.928,00 |
| 28.04.2026 | 16,96 | 17,14 | 16,90 | 17,12 | 1,06% | 5.598,00 |
| 27.04.2026 | 16,92 | 17,11 | 16,85 | 16,94 | -0,41% | 2.006,00 |
| 24.04.2026 | 17,01 | 17,21 | 16,94 | 17,01 | 0,32% | 2.014,00 |
| 23.04.2026 | 16,83 | 17,21 | 16,81 | 16,95 | 0,03% | 2.129,00 |
| 22.04.2026 | 16,79 | 17,06 | 16,71 | 16,95 | 1,92% | 4.492,00 |
| 21.04.2026 | 16,68 | 16,93 | 16,40 | 16,63 | -0,06% | 4.434,00 |
| 20.04.2026 | 16,21 | 16,70 | 15,63 | 16,64 | 1,22% | 17.830,00 |
| 17.04.2026 | 16,76 | 16,88 | 16,32 | 16,44 | -1,79% | 13.571,00 |
| 16.04.2026 | 17,16 | 17,17 | 16,70 | 16,74 | -1,91% | 9.865,00 |
| 15.04.2026 | 17,19 | 17,24 | 17,02 | 17,06 | -1,13% | 7.797,00 |
| 14.04.2026 | 17,25 | 17,29 | 17,04 | 17,26 | -0,06% | 13.993,00 |
| 13.04.2026 | 17,41 | 17,47 | 17,11 | 17,27 | -0,17% | 10.113,00 |
| 10.04.2026 | 17,12 | 17,37 | 17,08 | 17,30 | 0,70% | 18.396,00 |
| 09.04.2026 | 16,93 | 17,25 | 16,86 | 17,18 | 1,21% | 13.106,00 |
| 08.04.2026 | 16,00 | 17,19 | 15,06 | 16,97 | -1,54% | 38.012,00 |
| 07.04.2026 | 17,28 | 17,34 | 17,13 | 17,24 | 0,36% | 14.722,00 |
| 02.04.2026 | 16,50 | 17,24 | 16,24 | 17,17 | 2,75% | 22.048,00 |
| 01.04.2026 | 17,52 | 17,77 | 16,66 | 16,71 | -4,39% | 27.265,00 |
| 31.03.2026 | 17,09 | 17,50 | 16,90 | 17,48 | 3,79% | 27.332,00 |
| 30.03.2026 | 16,82 | 17,28 | 16,71 | 16,84 | -0,06% | 46.100,00 |
| 27.03.2026 | 14,74 | 17,17 | 14,74 | 16,85 | 15,41% | 123.844,00 |
| 26.03.2026 | 14,65 | 14,83 | 14,54 | 14,60 | -0,87% | 3.187,00 |
| 25.03.2026 | 14,77 | 14,87 | 14,65 | 14,73 | -0,34% | 6.224,00 |
| 24.03.2026 | 14,54 | 14,83 | 14,35 | 14,78 | 0,85% | 8.306,00 |
| 23.03.2026 | 14,62 | 14,83 | 14,39 | 14,66 | 0,38% | 7.937,00 |
| 20.03.2026 | 15,00 | 15,05 | 14,53 | 14,60 | -2,03% | 22.274,00 |
| 19.03.2026 | 14,76 | 15,00 | 14,73 | 14,90 | 0,76% | 11.814,00 |
| 18.03.2026 | 15,29 | 15,29 | 14,75 | 14,79 | -2,38% | 3.780,00 |
| 17.03.2026 | 14,98 | 15,23 | 14,97 | 15,15 | 0,46% | 4.141,00 |
| 16.03.2026 | 15,13 | 15,15 | 14,94 | 15,08 | 0,55% | 7.760,00 |
| 13.03.2026 | 14,78 | 15,16 | 14,69 | 15,00 | 1,44% | 12.131,00 |
| 12.03.2026 | 14,61 | 14,87 | 14,51 | 14,79 | 1,15% | 14.004,00 |
| 11.03.2026 | 14,59 | 14,72 | 14,46 | 14,62 | 0,53% | 10.541,00 |
| 10.03.2026 | 14,71 | 14,84 | 14,52 | 14,54 | -1,47% | 6.750,00 |
| 09.03.2026 | 14,57 | 14,84 | 14,42 | 14,76 | -0,32% | 12.439,00 |
| 06.03.2026 | 14,79 | 14,85 | 14,55 | 14,81 | -0,22% | 14.883,00 |
| 05.03.2026 | 14,75 | 14,86 | 14,59 | 14,84 | 1,31% | 9.077,00 |
| 04.03.2026 | 14,66 | 14,76 | 14,38 | 14,65 | -1,05% | 13.975,00 |
| 03.03.2026 | 15,36 | 15,43 | 14,66 | 14,80 | -3,93% | 21.668,00 |
| 02.03.2026 | 15,42 | 15,51 | 15,13 | 15,41 | 0,75% | 18.984,00 |
| 27.02.2026 | 15,11 | 15,38 | 15,09 | 15,29 | 1,12% | 8.300,00 |
| 26.02.2026 | 15,15 | 15,33 | 15,07 | 15,12 | -0,40% | 14.187,00 |
| 25.02.2026 | 15,17 | 15,24 | 15,07 | 15,18 | 0,07% | 4.512,00 |
| 24.02.2026 | 15,03 | 15,26 | 14,97 | 15,17 | 0,91% | 10.818,00 |