11,220€
-0,27%
Echtzeit-Aktienkurs ENTER AIR SA ZY 1
Bid:
Ask:
Aktienkurse zur ENTER AIR SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 11,24 | 11,26 | 11,12 | 11,13 | -1,07% | - |
| 25.09.2026 | 11,35 | 11,39 | 11,12 | 11,25 | -0,97% | - |
| 24.09.2026 | 11,44 | 11,48 | 11,23 | 11,36 | -1,47% | - |
| 23.09.2026 | 11,50 | 11,64 | 11,43 | 11,53 | 0,44% | 1.000,00 |
| 22.09.2026 | 11,55 | 11,59 | 11,46 | 11,48 | -0,17% | - |
| 21.09.2026 | 11,46 | 11,61 | 11,45 | 11,50 | -0,26% | - |
| 18.09.2026 | 11,22 | 11,58 | 11,20 | 11,53 | 2,85% | - |
| 17.09.2026 | 11,20 | 11,29 | 11,17 | 11,21 | -0,62% | - |
| 16.09.2026 | 11,25 | 11,46 | 11,25 | 11,28 | -0,27% | - |
| 15.09.2026 | 11,39 | 11,50 | 11,21 | 11,31 | -1,57% | - |
| 14.09.2026 | 11,73 | 11,73 | 11,43 | 11,49 | -1,46% | - |
| 11.09.2026 | 11,76 | 11,81 | 11,63 | 11,66 | -1,60% | - |
| 10.09.2026 | 11,90 | 11,91 | 11,78 | 11,85 | -0,59% | - |
| 09.09.2026 | 11,89 | 11,92 | 11,72 | 11,92 | 0,59% | - |
| 08.09.2026 | 11,88 | 11,94 | 11,74 | 11,85 | -0,08% | - |
| 07.09.2026 | 11,79 | 12,03 | 11,70 | 11,86 | 1,02% | - |
| 04.09.2026 | 11,80 | 11,88 | 11,64 | 11,74 | -0,51% | - |
| 03.09.2026 | 11,90 | 11,95 | 11,60 | 11,80 | -0,59% | - |
| 02.09.2026 | 11,89 | 12,04 | 11,85 | 11,87 | -1,08% | - |
| 01.09.2026 | 12,15 | 12,17 | 11,89 | 12,00 | -1,64% | - |
| 31.08.2026 | 12,11 | 12,23 | 12,11 | 12,20 | 0,49% | - |
| 28.08.2026 | 12,08 | 12,14 | 12,06 | 12,14 | 0,17% | - |
| 27.08.2026 | 12,20 | 12,23 | 12,08 | 12,12 | -0,74% | - |
| 26.08.2026 | 12,21 | 12,26 | 12,14 | 12,21 | -0,25% | - |
| 25.08.2026 | 12,26 | 12,29 | 12,16 | 12,24 | -0,41% | - |
| 24.08.2026 | 12,34 | 12,35 | 12,24 | 12,29 | -0,24% | - |
| 21.08.2026 | 12,25 | 12,36 | 12,25 | 12,32 | 0,49% | - |
| 20.08.2026 | 12,33 | 12,41 | 12,24 | 12,26 | -0,65% | - |
| 19.08.2026 | 12,19 | 12,40 | 12,17 | 12,34 | 1,31% | - |
| 18.08.2026 | 12,04 | 12,26 | 12,04 | 12,18 | 1,00% | - |
| 17.08.2026 | 12,43 | 12,45 | 11,96 | 12,06 | -3,37% | - |
| 14.08.2026 | 12,50 | 12,56 | 12,25 | 12,48 | -0,79% | - |
| 13.08.2026 | 13,16 | 13,16 | 12,46 | 12,58 | -4,19% | 109,00 |
| 12.08.2026 | 13,12 | 13,19 | 13,07 | 13,13 | -0,98% | - |
| 11.08.2026 | 13,12 | 13,26 | 13,06 | 13,26 | 0,76% | - |
| 10.08.2026 | 13,03 | 13,39 | 13,03 | 13,16 | 0,92% | - |
| 07.08.2026 | 12,61 | 13,16 | 12,59 | 13,04 | 2,27% | - |
| 06.08.2026 | 12,83 | 12,83 | 12,69 | 12,75 | -0,08% | - |
| 05.08.2026 | 12,65 | 12,89 | 12,65 | 12,76 | 1,59% | - |
| 04.08.2026 | 12,38 | 12,60 | 12,36 | 12,56 | 1,78% | - |
| 03.08.2026 | 12,12 | 12,40 | 12,12 | 12,34 | 1,65% | - |
| 31.07.2026 | 12,14 | 12,23 | 12,12 | 12,14 | -0,08% | - |
| 30.07.2026 | 12,06 | 12,18 | 12,06 | 12,15 | 0,58% | - |
| 29.07.2026 | 12,01 | 12,10 | 12,00 | 12,08 | 0,08% | - |
| 28.07.2026 | 12,15 | 12,20 | 12,05 | 12,07 | -0,41% | - |
| 27.07.2026 | 11,91 | 12,16 | 11,91 | 12,12 | 1,34% | - |
| 24.07.2026 | 11,89 | 12,06 | 11,89 | 11,96 | -0,33% | - |
| 23.07.2026 | 11,68 | 12,12 | 11,64 | 12,00 | 2,65% | - |
| 22.07.2026 | 11,50 | 11,74 | 11,43 | 11,69 | 1,65% | - |
| 21.07.2026 | 11,49 | 11,55 | 11,46 | 11,50 | -0,35% | - |
| 20.07.2026 | 11,44 | 11,55 | 11,42 | 11,54 | 1,14% | - |
| 17.07.2026 | 11,40 | 11,52 | 11,39 | 11,41 | -0,44% | - |
| 16.07.2026 | 11,50 | 11,57 | 11,43 | 11,46 | 0,17% | - |
| 15.07.2026 | 11,32 | 11,46 | 11,32 | 11,44 | 0,70% | - |
| 14.07.2026 | 11,44 | 11,48 | 11,31 | 11,36 | -1,73% | - |
| 13.07.2026 | 11,53 | 11,58 | 11,43 | 11,56 | 0,43% | - |
| 10.07.2026 | 11,50 | 11,55 | 11,46 | 11,51 | -0,43% | - |
| 09.07.2026 | 11,63 | 11,67 | 11,52 | 11,56 | -0,43% | - |
| 08.07.2026 | 11,69 | 11,71 | 11,58 | 11,61 | -1,11% | - |
| 07.07.2026 | 11,76 | 11,80 | 11,72 | 11,74 | -0,09% | - |
| 06.07.2026 | 11,80 | 11,89 | 11,75 | 11,75 | -0,84% | - |
| 03.07.2026 | 11,90 | 11,97 | 11,80 | 11,85 | 0,51% | - |
| 02.07.2026 | 11,70 | 11,81 | 11,64 | 11,79 | 1,81% | - |
| 01.07.2026 | 11,54 | 11,62 | 11,52 | 11,58 | 0,35% | - |
| 30.06.2026 | 11,58 | 11,66 | 11,49 | 11,54 | 0,00% | - |
| 29.06.2026 | 12,01 | 12,09 | 11,53 | 11,54 | -3,59% | - |
| 26.06.2026 | 11,66 | 12,10 | 11,62 | 11,97 | 2,48% | - |
| 25.06.2026 | 12,51 | 12,55 | 11,58 | 11,68 | -6,78% | - |
| 24.06.2026 | 12,52 | 12,56 | 12,50 | 12,53 | 0,00% | - |
| 23.06.2026 | 12,55 | 12,58 | 12,45 | 12,53 | -0,24% | - |
| 22.06.2026 | 12,64 | 12,67 | 12,50 | 12,56 | -0,71% | - |
| 19.06.2026 | 12,67 | 12,68 | 12,53 | 12,65 | -0,16% | - |
| 18.06.2026 | 12,61 | 12,75 | 12,61 | 12,67 | 0,00% | - |
| 17.06.2026 | 12,72 | 12,78 | 12,59 | 12,67 | -0,86% | - |
| 16.06.2026 | 12,82 | 12,91 | 12,76 | 12,78 | -0,70% | - |
| 15.06.2026 | 12,63 | 13,46 | 12,63 | 12,87 | 1,50% | - |
| 12.06.2026 | 12,54 | 12,79 | 12,46 | 12,68 | 2,01% | - |
| 11.06.2026 | 12,43 | 12,48 | 12,40 | 12,43 | 0,08% | - |
| 10.06.2026 | 12,55 | 12,73 | 12,37 | 12,42 | -1,43% | - |
| 09.06.2026 | 12,46 | 12,64 | 12,46 | 12,60 | 0,00% | - |
| 08.06.2026 | 12,46 | 12,60 | 12,40 | 12,60 | -0,16% | - |
| 05.06.2026 | 12,42 | 12,67 | 12,42 | 12,62 | 1,61% | - |
| 03.06.2026 | 12,60 | 12,60 | 12,36 | 12,42 | -1,82% | - |
| 02.06.2026 | 12,53 | 12,68 | 12,49 | 12,65 | 0,24% | - |
| 01.06.2026 | 12,64 | 12,76 | 12,55 | 12,62 | -0,55% | - |
| 29.05.2026 | 12,78 | 12,79 | 12,35 | 12,69 | -0,39% | - |
| 28.05.2026 | 12,74 | 12,76 | 12,63 | 12,74 | 0,00% | - |
| 27.05.2026 | 12,70 | 12,90 | 12,65 | 12,74 | 0,31% | - |
| 26.05.2026 | 12,80 | 12,90 | 12,61 | 12,70 | -1,09% | - |
| 25.05.2026 | 12,64 | 13,20 | 12,61 | 12,84 | 3,05% | - |
| 22.05.2026 | 12,46 | 12,51 | 12,28 | 12,46 | 0,56% | - |
| 21.05.2026 | 12,37 | 12,53 | 12,33 | 12,39 | 0,57% | - |
| 20.05.2026 | 12,28 | 12,32 | 12,20 | 12,32 | -0,48% | - |
| 19.05.2026 | 12,29 | 12,60 | 12,27 | 12,38 | -1,28% | - |
| 18.05.2026 | 12,12 | 12,58 | 12,06 | 12,54 | 3,98% | - |
| 15.05.2026 | 12,21 | 12,21 | 12,02 | 12,06 | -1,23% | - |
| 14.05.2026 | 12,23 | 12,33 | 12,16 | 12,21 | 0,41% | - |
| 13.05.2026 | 12,11 | 12,26 | 12,03 | 12,16 | 0,50% | - |
| 12.05.2026 | 12,19 | 12,23 | 12,01 | 12,10 | -1,14% | - |
| 11.05.2026 | 12,28 | 12,42 | 12,07 | 12,24 | -2,00% | - |