11,220€
1,81%
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 | 10,88 | 10,88 | 10,88 | 10,88 | -1,27% | - |
| 25.09.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 24.09.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | - |
| 23.09.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,36% | - |
| 22.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,54% | - |
| 21.09.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 2,39% | - |
| 18.09.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | - |
| 17.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | - |
| 16.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | - |
| 15.09.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -2,99% | - |
| 14.09.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,87% | - |
| 11.09.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,87% | - |
| 10.09.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 09.09.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,35% | - |
| 08.09.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 0,70% | - |
| 07.09.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 04.09.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -0,69% | - |
| 03.09.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 02.09.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -2,20% | - |
| 01.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 0,34% | - |
| 31.08.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,51% | - |
| 28.08.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -1,18% | - |
| 27.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 26.08.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -0,34% | - |
| 25.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,50% | - |
| 24.08.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,50% | - |
| 21.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,67% | - |
| 20.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,52% | - |
| 19.08.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 1,03% | - |
| 18.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 17.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,49% | - |
| 14.08.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -5,74% | - |
| 13.08.2026 | 12,24 | 12,90 | 12,24 | 12,90 | 0,78% | 710,00 |
| 12.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,16% | - |
| 11.08.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | - |
| 10.08.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 3,43% | - |
| 07.08.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -4,52% | - |
| 06.08.2026 | 12,48 | 12,84 | 12,44 | 12,84 | 4,22% | 402,00 |
| 05.08.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 2,33% | - |
| 04.08.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 2,03% | - |
| 03.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,17% | - |
| 31.07.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 0,51% | - |
| 30.07.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,86% | - |
| 29.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -1,02% | - |
| 28.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 1,03% | - |
| 27.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,04% | - |
| 24.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 1,94% | - |
| 23.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 1,62% | - |
| 22.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,36% | - |
| 21.07.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 0,90% | - |
| 20.07.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 17.07.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,54% | - |
| 16.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 1,27% | - |
| 15.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,08% | - |
| 14.07.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 13.07.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,36% | - |
| 10.07.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -1,24% | - |
| 09.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,35% | - |
| 08.07.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -5,97% | - |
| 07.07.2026 | 11,40 | 12,06 | 11,40 | 12,06 | -0,33% | 30,00 |
| 06.07.2026 | 11,46 | 12,10 | 11,46 | 12,10 | 4,49% | 126,00 |
| 03.07.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 1,94% | - |
| 02.07.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 1,43% | - |
| 01.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,36% | - |
| 30.06.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -5,23% | - |
| 29.06.2026 | 11,70 | 11,86 | 11,70 | 11,86 | 5,14% | 32,00 |
| 26.06.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -7,54% | - |
| 25.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -5,13% | - |
| 24.06.2026 | 12,18 | 12,86 | 12,18 | 12,86 | 5,93% | 12,00 |
| 23.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,46% | - |
| 22.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 0,33% | - |
| 19.06.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 18.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 17.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,64% | - |
| 16.06.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,97% | - |
| 15.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 12.06.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,99% | - |
| 11.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,98% | - |
| 10.06.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,66% | - |
| 09.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 08.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,17% | - |
| 05.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,50% | - |
| 04.06.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,47% | - |
| 03.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,33% | - |
| 02.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,97% | - |
| 01.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,96% | - |
| 29.05.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,81% | - |
| 28.05.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 0,00% | - |
| 27.05.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,96% | - |
| 26.05.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,63% | - |
| 25.05.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -2,23% | - |
| 22.05.2026 | 12,43 | 12,56 | 12,28 | 12,54 | 1,29% | - |
| 21.05.2026 | 12,33 | 12,53 | 12,33 | 12,38 | 0,32% | - |
| 20.05.2026 | 12,29 | 12,38 | 12,20 | 12,34 | 0,24% | - |
| 19.05.2026 | 12,62 | 12,62 | 12,21 | 12,31 | 0,16% | - |
| 18.05.2026 | 12,09 | 12,58 | 12,09 | 12,29 | 1,91% | - |
| 15.05.2026 | 12,15 | 12,20 | 11,96 | 12,06 | -1,23% | - |
| 14.05.2026 | 12,27 | 12,33 | 12,16 | 12,21 | 0,08% | - |
| 13.05.2026 | 12,09 | 12,26 | 12,03 | 12,20 | 1,24% | - |
| 12.05.2026 | 12,21 | 12,23 | 12,01 | 12,05 | -1,47% | - |