13,643€
0,72%
Echtzeit-Aktienkurs ENAGAS INH. EO 1,50
Bid:
Ask:
Aktienkurse zur ENAGAS INH. EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,59 | 13,69 | 13,55 | 13,64 | 0,04% | - |
| 03.07.2025 | 13,52 | 13,66 | 13,51 | 13,63 | 0,89% | - |
| 02.07.2025 | 13,67 | 13,74 | 13,49 | 13,51 | -1,00% | - |
| 01.07.2025 | 14,17 | 14,17 | 13,60 | 13,65 | -4,94% | - |
| 30.06.2025 | 14,23 | 14,37 | 14,23 | 14,36 | 1,20% | - |
| 27.06.2025 | 14,25 | 14,44 | 14,19 | 14,19 | 0,25% | - |
| 26.06.2025 | 14,17 | 14,32 | 14,16 | 14,16 | 0,14% | - |
| 25.06.2025 | 14,34 | 14,35 | 14,13 | 14,14 | -0,42% | - |
| 24.06.2025 | 14,43 | 14,49 | 14,19 | 14,20 | -1,97% | - |
| 23.06.2025 | 14,32 | 14,51 | 14,27 | 14,48 | 0,73% | - |
| 20.06.2025 | 14,30 | 14,39 | 14,16 | 14,38 | 0,36% | - |
| 19.06.2025 | 14,19 | 14,39 | 14,19 | 14,32 | 0,00% | - |
| 18.06.2025 | 14,24 | 14,37 | 14,19 | 14,32 | 0,84% | - |
| 17.06.2025 | 14,22 | 14,30 | 14,12 | 14,20 | 0,42% | - |
| 16.06.2025 | 14,23 | 14,35 | 14,14 | 14,14 | -0,49% | - |
| 13.06.2025 | 14,27 | 14,28 | 14,13 | 14,21 | -0,63% | - |
| 12.06.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 1,41% | - |
| 11.06.2025 | 14,15 | 14,19 | 14,04 | 14,10 | -0,51% | 435,00 |
| 10.06.2025 | 14,06 | 14,24 | 14,06 | 14,18 | 0,96% | - |
| 09.06.2025 | 14,01 | 14,17 | 13,97 | 14,04 | 0,19% | - |
| 06.06.2025 | 14,01 | 14,07 | 13,97 | 14,01 | -0,51% | - |
| 05.06.2025 | 14,08 | 14,10 | 13,96 | 14,09 | -0,01% | - |
| 04.06.2025 | 14,12 | 14,22 | 14,05 | 14,09 | 0,05% | - |
| 03.06.2025 | 14,20 | 14,30 | 14,07 | 14,08 | -0,28% | 540,00 |
| 02.06.2025 | 14,20 | 14,26 | 14,09 | 14,12 | -0,34% | - |
| 30.05.2025 | 14,16 | 14,34 | 14,14 | 14,17 | 0,13% | - |
| 29.05.2025 | 14,23 | 14,23 | 14,01 | 14,15 | -0,44% | 300,00 |
| 28.05.2025 | 14,28 | 14,37 | 14,15 | 14,21 | -0,81% | 600,00 |
| 27.05.2025 | 14,32 | 14,39 | 14,26 | 14,33 | -0,12% | - |
| 26.05.2025 | 14,02 | 14,41 | 13,99 | 14,35 | 2,14% | - |
| 23.05.2025 | 13,84 | 14,07 | 13,82 | 14,05 | 1,42% | - |
| 22.05.2025 | 13,83 | 13,89 | 13,70 | 13,85 | 0,33% | - |
| 21.05.2025 | 13,64 | 13,86 | 13,60 | 13,80 | 0,91% | - |
| 20.05.2025 | 13,51 | 13,70 | 13,46 | 13,68 | 1,78% | - |
| 19.05.2025 | 13,50 | 13,53 | 13,36 | 13,44 | -0,37% | - |
| 16.05.2025 | 13,29 | 13,49 | 13,23 | 13,49 | 1,43% | 100,00 |
| 15.05.2025 | 13,12 | 13,31 | 13,05 | 13,30 | 1,68% | - |
| 14.05.2025 | 13,04 | 13,17 | 13,00 | 13,08 | 0,42% | - |
| 13.05.2025 | 13,09 | 13,20 | 13,02 | 13,02 | -0,21% | - |
| 12.05.2025 | 13,33 | 13,53 | 13,01 | 13,05 | -1,99% | - |
| 09.05.2025 | 13,22 | 13,49 | 13,22 | 13,32 | -0,32% | - |
| 08.05.2025 | 13,73 | 13,80 | 13,33 | 13,36 | -2,87% | - |
| 07.05.2025 | 13,71 | 13,78 | 13,67 | 13,75 | 0,73% | - |
| 06.05.2025 | 13,59 | 13,82 | 13,55 | 13,65 | 0,49% | - |
| 05.05.2025 | 13,56 | 13,65 | 13,54 | 13,59 | -0,34% | - |
| 02.05.2025 | 13,76 | 13,82 | 13,42 | 13,63 | -0,15% | - |
| 30.04.2025 | 13,56 | 13,76 | 13,52 | 13,65 | 0,44% | - |
| 29.04.2025 | 13,42 | 13,69 | 13,35 | 13,59 | 1,27% | - |
| 28.04.2025 | 13,34 | 13,46 | 13,34 | 13,42 | 0,41% | - |
| 25.04.2025 | 13,31 | 13,41 | 13,27 | 13,37 | 0,00% | - |
| 24.04.2025 | 13,21 | 13,39 | 13,15 | 13,37 | 1,02% | - |
| 23.04.2025 | 13,41 | 13,46 | 13,12 | 13,23 | -0,94% | - |
| 22.04.2025 | 13,35 | 13,48 | 13,32 | 13,36 | -0,26% | - |
| 17.04.2025 | 13,28 | 13,45 | 13,19 | 13,39 | 0,84% | - |
| 16.04.2025 | 13,06 | 13,34 | 13,06 | 13,28 | 1,49% | - |
| 15.04.2025 | 12,83 | 13,14 | 12,82 | 13,09 | 1,74% | - |
| 14.04.2025 | 12,82 | 12,96 | 12,79 | 12,86 | 0,43% | - |
| 11.04.2025 | 12,77 | 12,84 | 12,65 | 12,81 | 0,59% | - |
| 10.04.2025 | 12,96 | 13,24 | 12,53 | 12,73 | -5,17% | 385,00 |
| 09.04.2025 | 12,65 | 13,55 | 12,24 | 13,43 | 8,84% | 2.640,00 |
| 08.04.2025 | 12,52 | 12,84 | 12,17 | 12,34 | -2,11% | - |
| 07.04.2025 | 13,05 | 13,16 | 12,30 | 12,60 | -5,20% | 6.000,00 |
| 04.04.2025 | 13,64 | 13,87 | 13,23 | 13,30 | -2,67% | 3.595,00 |
| 03.04.2025 | 13,27 | 13,67 | 13,18 | 13,66 | 2,90% | 760,00 |
| 02.04.2025 | 13,28 | 13,31 | 13,21 | 13,28 | -0,15% | - |
| 01.04.2025 | 13,32 | 13,36 | 13,17 | 13,30 | -0,23% | - |
| 31.03.2025 | 13,27 | 13,40 | 13,22 | 13,33 | -0,37% | 450,00 |
| 28.03.2025 | 13,15 | 13,38 | 13,08 | 13,38 | 1,90% | - |
| 27.03.2025 | 13,03 | 13,16 | 12,95 | 13,13 | 0,54% | - |
| 26.03.2025 | 12,95 | 13,20 | 12,95 | 13,06 | 0,69% | - |
| 25.03.2025 | 12,90 | 13,04 | 12,89 | 12,97 | 0,39% | - |
| 24.03.2025 | 13,02 | 13,13 | 12,85 | 12,92 | -1,11% | - |
| 21.03.2025 | 12,99 | 13,06 | 12,90 | 13,06 | 0,66% | - |
| 20.03.2025 | 12,81 | 13,02 | 12,79 | 12,98 | 1,09% | - |
| 19.03.2025 | 12,84 | 12,93 | 12,78 | 12,84 | 0,08% | - |
| 18.03.2025 | 12,85 | 12,91 | 12,76 | 12,83 | -0,54% | - |
| 17.03.2025 | 12,75 | 12,98 | 12,74 | 12,90 | 0,78% | - |
| 14.03.2025 | 12,97 | 12,98 | 12,73 | 12,80 | -0,78% | 200,00 |
| 13.03.2025 | 12,55 | 12,99 | 12,55 | 12,90 | 1,54% | - |
| 12.03.2025 | 13,09 | 13,16 | 12,66 | 12,70 | -2,72% | - |
| 11.03.2025 | 13,19 | 13,37 | 13,03 | 13,06 | -1,32% | - |
| 10.03.2025 | 12,78 | 13,27 | 12,70 | 13,23 | 3,56% | - |
| 07.03.2025 | 12,38 | 12,79 | 12,32 | 12,78 | 3,02% | - |
| 06.03.2025 | 12,23 | 12,41 | 12,10 | 12,40 | 1,56% | - |
| 05.03.2025 | 12,42 | 12,47 | 12,19 | 12,21 | -1,37% | - |
| 04.03.2025 | 12,31 | 12,51 | 12,27 | 12,38 | 0,61% | - |
| 03.03.2025 | 12,54 | 12,54 | 12,12 | 12,31 | -2,22% | - |
| 28.02.2025 | 12,58 | 12,81 | 12,48 | 12,59 | -1,37% | - |
| 27.02.2025 | 12,61 | 12,77 | 12,49 | 12,76 | 1,03% | 2.000,00 |
| 26.02.2025 | 12,63 | 12,65 | 12,54 | 12,63 | -0,28% | 15,00 |
| 25.02.2025 | 12,30 | 12,69 | 12,23 | 12,67 | 2,84% | - |
| 24.02.2025 | 12,17 | 12,33 | 12,12 | 12,32 | 1,03% | 900,00 |
| 21.02.2025 | 12,05 | 12,19 | 12,04 | 12,19 | 1,29% | 100,00 |
| 20.02.2025 | 11,92 | 12,13 | 11,92 | 12,04 | -0,45% | - |
| 19.02.2025 | 12,14 | 12,19 | 11,90 | 12,09 | -0,53% | - |
| 18.02.2025 | 12,21 | 12,33 | 11,83 | 12,16 | -0,29% | - |
| 17.02.2025 | 12,17 | 12,28 | 12,09 | 12,19 | 0,37% | 2.000,00 |
| 14.02.2025 | 12,31 | 12,35 | 12,11 | 12,15 | -1,14% | - |
| 13.02.2025 | 12,11 | 12,35 | 12,08 | 12,29 | 1,78% | - |
| 12.02.2025 | 12,08 | 12,20 | 12,06 | 12,07 | -0,04% | 500,00 |