14,023€
0,36%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,96 | 14,08 | 13,96 | 14,02 | 0,36% | - |
| 05.06.2025 | 14,08 | 14,10 | 13,93 | 13,97 | -0,85% | 100,00 |
| 04.06.2025 | 14,20 | 14,24 | 14,04 | 14,09 | -0,77% | - |
| 03.06.2025 | 14,27 | 14,30 | 14,12 | 14,20 | -0,42% | - |
| 02.06.2025 | 14,19 | 14,27 | 14,08 | 14,26 | 0,49% | 1.410,00 |
| 30.05.2025 | 14,13 | 14,34 | 14,08 | 14,19 | 0,39% | 50,00 |
| 29.05.2025 | 14,22 | 14,40 | 14,01 | 14,14 | -0,49% | - |
| 28.05.2025 | 14,30 | 14,37 | 14,15 | 14,21 | -0,80% | - |
| 27.05.2025 | 14,35 | 14,39 | 14,26 | 14,32 | -0,16% | - |
| 26.05.2025 | 14,04 | 14,37 | 13,99 | 14,35 | 2,21% | 300,00 |
| 23.05.2025 | 13,84 | 14,07 | 13,82 | 14,04 | 1,39% | 438,00 |
| 22.05.2025 | 13,81 | 13,89 | 13,70 | 13,84 | 0,33% | - |
| 21.05.2025 | 13,67 | 13,86 | 13,60 | 13,80 | 0,91% | 100,00 |
| 20.05.2025 | 13,55 | 13,69 | 13,48 | 13,67 | 0,98% | - |
| 19.05.2025 | 13,49 | 13,54 | 13,36 | 13,54 | 0,31% | 30,00 |
| 16.05.2025 | 13,28 | 13,50 | 13,26 | 13,50 | 1,54% | 500,00 |
| 15.05.2025 | 13,07 | 13,30 | 13,04 | 13,29 | 1,59% | 30,00 |
| 14.05.2025 | 13,04 | 13,17 | 13,00 | 13,09 | 0,33% | 500,00 |
| 13.05.2025 | 13,12 | 13,19 | 13,04 | 13,04 | -0,87% | 250,00 |
| 12.05.2025 | 13,44 | 13,70 | 13,00 | 13,16 | -2,08% | 1.352,00 |
| 09.05.2025 | 13,49 | 13,54 | 13,32 | 13,44 | -0,41% | 500,00 |
| 08.05.2025 | 13,77 | 13,81 | 13,24 | 13,49 | -2,00% | - |
| 07.05.2025 | 13,67 | 13,78 | 13,67 | 13,77 | 0,73% | - |
| 06.05.2025 | 13,57 | 13,82 | 13,57 | 13,67 | 0,57% | - |
| 05.05.2025 | 13,63 | 13,65 | 13,54 | 13,59 | -0,38% | 49,00 |
| 02.05.2025 | 13,75 | 13,81 | 13,41 | 13,64 | -0,78% | - |
| 30.04.2025 | 13,57 | 13,78 | 13,38 | 13,75 | 1,31% | - |
| 29.04.2025 | 13,43 | 13,69 | 13,35 | 13,57 | 1,04% | 3.800,00 |
| 28.04.2025 | 13,28 | 13,46 | 13,21 | 13,43 | 1,17% | - |
| 25.04.2025 | 13,37 | 13,41 | 13,20 | 13,28 | -0,60% | - |
| 24.04.2025 | 13,13 | 13,96 | 13,11 | 13,36 | 1,77% | - |
| 23.04.2025 | 13,47 | 13,65 | 13,10 | 13,13 | -2,45% | - |
| 22.04.2025 | 13,32 | 13,52 | 13,31 | 13,46 | 0,69% | 40,00 |
| 17.04.2025 | 13,13 | 13,52 | 13,13 | 13,36 | 1,77% | - |
| 16.04.2025 | 13,05 | 13,32 | 12,89 | 13,13 | 0,32% | 1.000,00 |
| 15.04.2025 | 12,86 | 13,14 | 12,83 | 13,09 | 1,85% | 2.000,00 |
| 14.04.2025 | 13,04 | 13,13 | 12,73 | 12,85 | -1,36% | 3.300,00 |
| 11.04.2025 | 12,89 | 13,06 | 12,65 | 13,03 | 1,07% | - |
| 10.04.2025 | 13,47 | 13,47 | 12,53 | 12,89 | -4,36% | - |
| 09.04.2025 | 12,32 | 13,55 | 12,14 | 13,48 | 9,20% | - |
| 08.04.2025 | 12,68 | 12,93 | 12,17 | 12,34 | -2,66% | - |
| 07.04.2025 | 12,94 | 13,01 | 12,32 | 12,68 | -3,61% | 127,00 |
| 04.04.2025 | 13,56 | 13,87 | 13,16 | 13,16 | -2,95% | 5.059,00 |
| 03.04.2025 | 13,13 | 13,67 | 12,90 | 13,56 | 2,11% | 60,00 |
| 02.04.2025 | 13,29 | 13,31 | 13,22 | 13,28 | -0,11% | 2.000,00 |
| 01.04.2025 | 13,34 | 13,36 | 13,16 | 13,29 | -0,37% | - |
| 31.03.2025 | 13,22 | 13,40 | 13,20 | 13,34 | 0,64% | 550,00 |
| 28.03.2025 | 12,89 | 13,35 | 12,89 | 13,26 | 0,99% | - |
| 27.03.2025 | 12,94 | 13,16 | 12,90 | 13,13 | 1,31% | 237,00 |
| 26.03.2025 | 12,97 | 13,19 | 12,94 | 12,96 | -0,04% | - |
| 25.03.2025 | 12,92 | 13,04 | 12,87 | 12,96 | 0,31% | - |
| 24.03.2025 | 12,97 | 13,12 | 12,85 | 12,92 | -0,39% | 4,00 |
| 21.03.2025 | 13,08 | 13,11 | 12,90 | 12,97 | -0,95% | - |
| 20.03.2025 | 12,84 | 13,12 | 12,80 | 13,10 | 2,11% | - |
| 19.03.2025 | 12,84 | 12,93 | 12,72 | 12,83 | -0,08% | 502,00 |
| 18.03.2025 | 12,89 | 12,90 | 12,76 | 12,84 | -0,43% | 2.000,00 |
| 17.03.2025 | 12,76 | 12,98 | 12,75 | 12,89 | 0,86% | - |
| 14.03.2025 | 12,95 | 13,00 | 12,73 | 12,78 | -0,89% | - |
| 13.03.2025 | 12,82 | 12,99 | 12,76 | 12,90 | 0,47% | 1.000,00 |
| 12.03.2025 | 13,10 | 13,14 | 12,66 | 12,84 | -1,69% | - |
| 11.03.2025 | 13,15 | 13,38 | 13,05 | 13,06 | -0,53% | - |
| 10.03.2025 | 12,79 | 13,27 | 12,70 | 13,13 | 2,66% | 2.431,00 |
| 07.03.2025 | 12,30 | 12,81 | 12,27 | 12,79 | 3,94% | - |
| 06.03.2025 | 12,34 | 12,41 | 12,10 | 12,30 | -0,36% | 245,00 |
| 05.03.2025 | 12,52 | 12,60 | 12,21 | 12,35 | -1,20% | - |
| 04.03.2025 | 12,30 | 12,67 | 12,24 | 12,50 | 1,63% | 2,00 |
| 03.03.2025 | 12,64 | 12,77 | 12,14 | 12,30 | -2,38% | - |
| 28.02.2025 | 12,61 | 12,81 | 12,47 | 12,60 | -0,40% | - |
| 27.02.2025 | 12,52 | 12,76 | 12,49 | 12,65 | 0,96% | - |
| 26.02.2025 | 12,68 | 12,72 | 12,49 | 12,53 | -1,11% | 400,00 |
| 25.02.2025 | 12,24 | 12,71 | 12,20 | 12,67 | 3,64% | 900,00 |
| 24.02.2025 | 12,18 | 12,32 | 12,16 | 12,22 | 1,12% | 650,00 |
| 21.02.2025 | 12,05 | 12,18 | 12,05 | 12,09 | 0,29% | 400,00 |
| 20.02.2025 | 11,92 | 12,13 | 11,92 | 12,05 | 1,09% | - |
| 19.02.2025 | 12,15 | 12,19 | 11,90 | 11,92 | -1,85% | - |
| 18.02.2025 | 12,32 | 12,45 | 11,83 | 12,15 | -1,38% | 583,00 |
| 17.02.2025 | 12,14 | 12,33 | 12,09 | 12,32 | 1,44% | - |
| 14.02.2025 | 12,28 | 12,35 | 12,11 | 12,14 | -1,10% | - |
| 13.02.2025 | 12,18 | 12,32 | 12,13 | 12,28 | 0,82% | 150,00 |
| 12.02.2025 | 12,08 | 12,20 | 12,06 | 12,18 | 0,83% | 29,00 |
| 11.02.2025 | 12,08 | 12,18 | 12,05 | 12,08 | 0,00% | 850,00 |
| 10.02.2025 | 12,14 | 12,17 | 12,06 | 12,08 | -0,21% | - |
| 07.02.2025 | 12,20 | 12,25 | 12,09 | 12,10 | -0,78% | - |
| 06.02.2025 | 12,28 | 12,34 | 12,09 | 12,20 | -0,65% | - |
| 05.02.2025 | 12,18 | 12,36 | 12,08 | 12,28 | 0,82% | 200,00 |
| 04.02.2025 | 12,23 | 12,34 | 12,14 | 12,18 | -0,41% | - |
| 03.02.2025 | 11,87 | 12,39 | 11,81 | 12,23 | 0,53% | - |
| 31.01.2025 | 12,15 | 12,30 | 12,14 | 12,16 | 0,16% | 2,00 |
| 30.01.2025 | 12,04 | 12,18 | 12,00 | 12,14 | 1,04% | - |
| 29.01.2025 | 12,06 | 12,14 | 11,86 | 12,02 | -0,33% | 100,00 |
| 28.01.2025 | 11,95 | 12,08 | 11,91 | 12,06 | 0,58% | 120,00 |
| 27.01.2025 | 11,73 | 12,03 | 11,69 | 11,99 | 1,52% | - |
| 24.01.2025 | 12,06 | 12,11 | 11,78 | 11,81 | -1,99% | 285,00 |
| 23.01.2025 | 11,76 | 12,06 | 11,67 | 12,05 | 2,38% | - |
| 22.01.2025 | 11,98 | 11,99 | 11,72 | 11,77 | -1,79% | 43,00 |
| 21.01.2025 | 11,94 | 12,00 | 11,85 | 11,98 | 0,29% | 320,00 |
| 20.01.2025 | 12,06 | 12,12 | 11,85 | 11,95 | -0,99% | 50,00 |
| 17.01.2025 | 11,71 | 12,11 | 11,70 | 12,07 | 3,08% | 4.100,00 |
| 16.01.2025 | 11,77 | 11,89 | 11,68 | 11,71 | -0,51% | 1.286,00 |
| 15.01.2025 | 11,75 | 11,82 | 11,70 | 11,77 | 0,17% | 190,00 |