18,105€
0,86%
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 | 18,21 | 17,93 | 18,12 | 0,89% | 6.600,00 |
| 11.11.2026 | 17,93 | 17,98 | 17,76 | 17,96 | 0,42% | - |
| 10.11.2026 | 17,92 | 17,96 | 17,73 | 17,88 | -0,56% | - |
| 09.11.2026 | 17,77 | 18,00 | 17,77 | 17,98 | 1,55% | - |
| 06.11.2026 | 17,75 | 17,82 | 17,59 | 17,71 | -0,48% | - |
| 05.11.2026 | 17,66 | 17,99 | 17,62 | 17,79 | 0,71% | - |
| 04.11.2026 | 17,59 | 17,76 | 17,53 | 17,67 | 0,66% | - |
| 03.11.2026 | 17,58 | 17,78 | 17,54 | 17,55 | -0,43% | - |
| 02.11.2026 | 17,73 | 17,75 | 17,47 | 17,63 | -0,20% | - |
| 30.10.2026 | 17,57 | 17,73 | 17,50 | 17,66 | 0,28% | - |
| 29.10.2026 | 17,60 | 17,76 | 17,50 | 17,61 | -0,42% | - |
| 28.10.2026 | 17,57 | 17,80 | 17,51 | 17,69 | 0,51% | - |
| 27.10.2026 | 17,41 | 17,67 | 17,37 | 17,60 | 0,74% | - |
| 26.10.2026 | 17,55 | 17,63 | 17,30 | 17,47 | -0,26% | 64.575,00 |
| 23.10.2026 | 17,42 | 17,55 | 17,31 | 17,51 | 0,37% | 3.040,00 |
| 22.10.2026 | 17,17 | 17,51 | 17,14 | 17,45 | 0,93% | 205,00 |
| 21.10.2026 | 17,27 | 17,40 | 17,15 | 17,29 | -0,69% | - |
| 20.10.2026 | 16,68 | 17,41 | 16,66 | 17,41 | 4,28% | 8.600,00 |
| 19.10.2026 | 16,80 | 16,91 | 16,67 | 16,69 | -0,30% | - |
| 16.10.2026 | 16,69 | 16,82 | 16,61 | 16,74 | -0,03% | - |
| 15.10.2026 | 16,71 | 16,96 | 16,66 | 16,75 | 0,39% | - |
| 14.10.2026 | 16,73 | 16,88 | 16,38 | 16,68 | -0,39% | 17.613,00 |
| 13.10.2026 | 16,50 | 16,77 | 16,48 | 16,75 | 1,52% | - |
| 12.10.2026 | 16,43 | 16,56 | 16,38 | 16,50 | 0,52% | - |
| 09.10.2026 | 16,61 | 16,62 | 16,29 | 16,41 | -0,67% | - |
| 08.10.2026 | 16,17 | 16,64 | 16,11 | 16,52 | 1,63% | - |
| 07.10.2026 | 16,07 | 16,33 | 16,06 | 16,26 | 0,81% | - |
| 06.10.2026 | 16,32 | 16,42 | 16,13 | 16,13 | -1,13% | 10.906,00 |
| 05.10.2026 | 16,73 | 16,77 | 16,27 | 16,31 | -2,51% | - |
| 02.10.2026 | 16,50 | 16,74 | 16,48 | 16,73 | 1,61% | - |
| 01.10.2026 | 16,38 | 16,54 | 16,24 | 16,47 | -0,15% | - |
| 30.09.2026 | 16,68 | 16,82 | 16,45 | 16,49 | -1,52% | 3.624,00 |
| 29.09.2026 | 16,62 | 16,80 | 16,60 | 16,75 | 1,45% | - |
| 28.09.2026 | 16,65 | 16,86 | 16,36 | 16,51 | -1,32% | 10.926,00 |
| 25.09.2026 | 16,75 | 16,79 | 16,59 | 16,73 | 0,09% | - |
| 24.09.2026 | 16,51 | 16,77 | 16,48 | 16,71 | 0,81% | 2.500,00 |
| 23.09.2026 | 16,83 | 16,87 | 16,50 | 16,58 | -1,75% | 1.500,00 |
| 22.09.2026 | 16,89 | 16,94 | 16,64 | 16,87 | -0,18% | - |
| 21.09.2026 | 16,89 | 16,93 | 16,62 | 16,90 | 0,54% | - |
| 18.09.2026 | 16,78 | 16,84 | 16,61 | 16,81 | 0,15% | - |
| 17.09.2026 | 16,68 | 16,90 | 16,51 | 16,79 | 1,08% | 9.294,00 |
| 16.09.2026 | 16,43 | 16,69 | 16,30 | 16,61 | 1,81% | 10.540,00 |
| 15.09.2026 | 16,18 | 16,38 | 16,00 | 16,31 | 0,77% | - |
| 14.09.2026 | 16,45 | 16,52 | 16,11 | 16,19 | -1,64% | 7.520,00 |
| 11.09.2026 | 16,20 | 16,57 | 16,15 | 16,46 | -0,51% | - |
| 10.09.2026 | 16,51 | 16,72 | 16,49 | 16,54 | 0,52% | - |
| 09.09.2026 | 16,55 | 16,78 | 16,10 | 16,46 | -0,42% | - |
| 08.09.2026 | 16,41 | 16,63 | 16,40 | 16,53 | 0,49% | 684,00 |
| 07.09.2026 | 16,58 | 16,66 | 16,43 | 16,45 | -1,02% | - |
| 04.09.2026 | 16,59 | 16,65 | 16,38 | 16,62 | 0,36% | - |
| 03.09.2026 | 16,61 | 16,73 | 16,47 | 16,56 | -0,30% | - |
| 02.09.2026 | 16,58 | 16,78 | 16,55 | 16,61 | 0,24% | - |
| 01.09.2026 | 16,82 | 16,89 | 16,55 | 16,57 | -1,16% | - |
| 31.08.2026 | 16,76 | 16,93 | 16,72 | 16,76 | 0,15% | - |
| 28.08.2026 | 16,73 | 16,78 | 16,67 | 16,74 | 0,21% | - |
| 27.08.2026 | 16,88 | 16,89 | 16,57 | 16,70 | -0,62% | - |
| 26.08.2026 | 16,93 | 16,95 | 16,76 | 16,81 | -0,65% | - |
| 25.08.2026 | 16,80 | 16,98 | 16,78 | 16,92 | 1,02% | - |
| 24.08.2026 | 16,74 | 16,87 | 16,74 | 16,75 | -0,39% | - |
| 21.08.2026 | 16,96 | 16,99 | 16,77 | 16,81 | -0,65% | - |
| 20.08.2026 | 16,82 | 17,01 | 16,81 | 16,92 | 0,50% | - |
| 19.08.2026 | 16,85 | 16,94 | 16,80 | 16,84 | -0,21% | - |
| 18.08.2026 | 16,69 | 16,95 | 16,67 | 16,87 | 0,75% | - |
| 17.08.2026 | 16,79 | 16,89 | 16,73 | 16,75 | -0,24% | - |
| 14.08.2026 | 16,89 | 16,90 | 16,73 | 16,79 | -0,59% | - |
| 13.08.2026 | 16,83 | 16,92 | 16,71 | 16,89 | 0,57% | - |
| 12.08.2026 | 16,72 | 16,81 | 16,68 | 16,79 | 0,72% | - |
| 11.08.2026 | 16,67 | 16,78 | 16,65 | 16,67 | -0,03% | 259.000,00 |
| 10.08.2026 | 16,85 | 16,87 | 16,65 | 16,68 | -1,16% | - |
| 07.08.2026 | 16,82 | 16,92 | 16,69 | 16,87 | 0,33% | - |
| 06.08.2026 | 16,83 | 16,94 | 16,81 | 16,82 | 0,00% | - |
| 05.08.2026 | 16,95 | 17,08 | 16,80 | 16,82 | -0,59% | 4.000,00 |
| 04.08.2026 | 17,10 | 17,13 | 16,76 | 16,92 | -0,82% | - |
| 03.08.2026 | 16,95 | 17,10 | 16,81 | 17,06 | 1,19% | - |
| 31.07.2026 | 17,03 | 17,04 | 16,85 | 16,86 | -0,62% | - |
| 30.07.2026 | 17,13 | 17,22 | 16,86 | 16,96 | -0,59% | 17.700,00 |
| 29.07.2026 | 17,44 | 17,49 | 17,06 | 17,06 | -2,40% | - |
| 28.07.2026 | 17,53 | 17,64 | 17,46 | 17,48 | -0,65% | - |
| 27.07.2026 | 17,43 | 17,62 | 17,30 | 17,60 | 0,57% | - |
| 24.07.2026 | 17,30 | 17,63 | 17,28 | 17,50 | 1,04% | - |
| 23.07.2026 | 17,40 | 17,66 | 17,22 | 17,32 | -0,66% | - |
| 22.07.2026 | 17,03 | 17,49 | 16,96 | 17,43 | 2,26% | - |
| 21.07.2026 | 16,90 | 17,09 | 16,75 | 17,05 | 1,64% | 1.000,00 |
| 20.07.2026 | 16,84 | 16,90 | 16,74 | 16,77 | -0,56% | 147,00 |
| 17.07.2026 | 16,44 | 16,94 | 16,40 | 16,87 | 2,03% | 189,00 |
| 16.07.2026 | 16,76 | 16,80 | 16,46 | 16,53 | -1,40% | - |
| 15.07.2026 | 16,95 | 16,96 | 16,66 | 16,77 | -0,56% | - |
| 14.07.2026 | 16,76 | 16,93 | 16,69 | 16,86 | 0,48% | - |
| 13.07.2026 | 16,80 | 16,90 | 16,75 | 16,78 | -0,47% | - |
| 10.07.2026 | 16,82 | 16,91 | 16,80 | 16,86 | 0,06% | 16.500,00 |
| 09.07.2026 | 16,96 | 17,07 | 16,77 | 16,85 | -0,71% | - |
| 08.07.2026 | 16,80 | 17,00 | 16,77 | 16,97 | 0,77% | - |
| 07.07.2026 | 16,66 | 16,91 | 16,65 | 16,84 | 0,69% | - |
| 06.07.2026 | 16,91 | 16,92 | 16,64 | 16,73 | -0,89% | - |
| 03.07.2026 | 16,96 | 17,07 | 16,87 | 16,88 | -0,06% | 5.400,00 |
| 02.07.2026 | 16,64 | 17,00 | 16,60 | 16,89 | 1,20% | - |
| 01.07.2026 | 16,94 | 16,97 | 16,66 | 16,69 | -1,36% | - |
| 30.06.2026 | 17,26 | 17,30 | 16,89 | 16,92 | -3,34% | - |
| 29.06.2026 | 17,73 | 17,83 | 17,46 | 17,50 | -0,51% | 1.150,00 |
| 26.06.2026 | 17,68 | 17,91 | 17,56 | 17,59 | -1,43% | - |