Enapter AG H2O
XETR · Deutschland · Versorger
€0,9940-0,02 (-2,07 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,99 | -2,07 % | €1,00 | €1,00 | €0,95 | 15,16K |
| 2026-09-30 | €1,01 | +0,50 % | €0,99 | €1,01 | €0,97 | 5,17K |
| 2026-09-29 | €1,01 | +2,43 % | €0,99 | €1,01 | €0,98 | 2,36K |
| 2026-09-28 | €0,99 | -1,89 % | €0,99 | €0,99 | €0,96 | 1,16K |
| 2026-09-25 | €1,00 | +1,93 % | €0,97 | €1,01 | €0,97 | 7,58K |
| 2026-09-24 | €0,99 | -6,54 % | €1,01 | €1,01 | €0,97 | 14,53K |
| 2026-09-23 | €1,05 | 0,00 % | €1,03 | €1,05 | €1,01 | 1,96K |
| 2026-09-22 | €1,05 | +0,48 % | €1,05 | €1,05 | €1,01 | 3,09K |
| 2026-09-21 | €1,05 | -0,47 % | €1,02 | €1,05 | €1,02 | 777 |
| 2026-09-18 | €1,05 | 0,00 % | €1,05 | €1,07 | €1,03 | 6,80K |
| 2026-09-17 | €1,05 | +0,48 % | €1,04 | €1,07 | €1,03 | 1,19K |
| 2026-09-16 | €1,05 | +0,96 % | €1,07 | €1,08 | €1,04 | 3,49K |
| 2026-09-15 | €1,04 | -3,26 % | €1,05 | €1,06 | €1,04 | 28,50K |
| 2026-09-14 | €1,08 | +4,88 % | €1,00 | €1,09 | €1,00 | 4,94K |
| 2026-09-11 | €1,02 | -0,97 % | €1,03 | €1,07 | €1,02 | 13,26K |
| 2026-09-10 | €1,03 | 0,00 % | €1,00 | €1,07 | €1,00 | 2,07K |
| 2026-09-09 | €1,03 | -2,36 % | €1,03 | €1,07 | €1,03 | 19,61K |
| 2026-09-08 | €1,06 | 0,00 % | €1,02 | €1,06 | €1,00 | 4,84K |
| 2026-09-07 | €1,06 | 0,00 % | €1,00 | €1,06 | €1,00 | 3,13K |
| 2026-09-04 | €1,06 | +6,00 % | €1,04 | €1,06 | €1,04 | 1,35K |
| 2026-09-03 | €1,00 | -1,96 % | €0,99 | €1,10 | €0,99 | 37,53K |
| 2026-09-02 | €1,02 | 0,00 % | €1,02 | €1,02 | €0,99 | 6,94K |
| 2026-09-01 | €1,02 | 0,00 % | €0,99 | €1,02 | €0,99 | 13,65K |
| 2026-08-31 | €1,02 | 0,00 % | €1,02 | €1,02 | €0,99 | 36,51K |
| 2026-08-28 | €1,02 | +2,00 % | €1,02 | €1,02 | €0,97 | 187,71K |
| 2026-08-27 | €1,00 | -2,91 % | €1,02 | €1,09 | €1,00 | 101,41K |
| 2026-08-26 | €1,03 | +0,98 % | €0,99 | €1,03 | €0,99 | 73,35K |
| 2026-08-25 | €1,02 | +0,99 % | €0,97 | €1,04 | €0,97 | 81,78K |
| 2026-08-24 | €1,01 | 0,00 % | €0,98 | €1,01 | €0,98 | 16,11K |
| 2026-08-21 | €1,01 | +3,06 % | €0,98 | €1,01 | €0,98 | 21,51K |
| 2026-08-20 | €0,98 | -7,55 % | €1,02 | €1,04 | €0,98 | 1,99K |
| 2026-08-19 | €1,06 | +5,47 % | €0,97 | €1,07 | €0,97 | 71,81K |
| 2026-08-18 | €1,00 | +3,61 % | €0,97 | €1,04 | €0,96 | 24,53K |
| 2026-08-17 | €0,97 | -1,22 % | €0,98 | €1,02 | €0,95 | 58,64K |
| 2026-08-14 | €0,98 | -8,22 % | €1,01 | €1,03 | €0,98 | 21,95K |
| 2026-08-13 | €1,07 | +3,88 % | €1,03 | €1,07 | €1,01 | 44,45K |
| 2026-08-12 | €1,03 | +3,00 % | €0,96 | €1,07 | €0,96 | 77,69K |
| 2026-08-11 | €1,00 | +1,01 % | €1,00 | €1,08 | €0,97 | 101,32K |
| 2026-08-10 | €0,99 | +3,34 % | €1,05 | €1,09 | €0,99 | 74,13K |
| 2026-08-07 | €0,96 | -2,24 % | €0,97 | €1,00 | €0,96 | 5,74K |
| 2026-08-06 | €0,98 | +2,94 % | €1,00 | €1,03 | €0,96 | 27,90K |
| 2026-08-05 | €0,95 | +0,21 % | €0,95 | €1,00 | €0,95 | 8,54K |
| 2026-08-04 | €0,95 | 0,00 % | €0,95 | €0,99 | €0,95 | 12,88K |
| 2026-08-03 | €0,95 | 0,00 % | €0,95 | €0,98 | €0,95 | 9,58K |
| 2026-07-31 | €0,95 | -5,00 % | €0,97 | €0,98 | €0,95 | 3,57K |
| 2026-07-30 | €1,00 | +1,01 % | €1,04 | €1,04 | €0,98 | 5,17K |
| 2026-07-29 | €0,99 | -3,41 % | €1,01 | €1,02 | €0,99 | 16,66K |
| 2026-07-28 | €1,02 | -1,44 % | €1,00 | €1,03 | €1,00 | 5,06K |
| 2026-07-27 | €1,04 | -5,45 % | €1,06 | €1,08 | €1,00 | 46,24K |
| 2026-07-24 | €1,10 | -0,90 % | €1,11 | €1,13 | €1,08 | 19,84K |
| 2026-07-23 | €1,11 | -1,77 % | €1,19 | €1,19 | €1,11 | 4,15K |
| 2026-07-22 | €1,13 | -3,42 % | €1,15 | €1,15 | €1,13 | 2,96K |
| 2026-07-21 | €1,17 | +4,46 % | €1,11 | €1,20 | €1,11 | 6,62K |
| 2026-07-20 | €1,12 | 0,00 % | €1,12 | €1,17 | €1,12 | 21,17K |
| 2026-07-17 | €1,12 | -3,45 % | €1,14 | €1,14 | €1,10 | 3,73K |
| 2026-07-16 | €1,16 | +3,57 % | €1,11 | €1,20 | €1,10 | 20,74K |
| 2026-07-15 | €1,12 | +0,45 % | €1,11 | €1,18 | €1,10 | 12,35K |
| 2026-07-14 | €1,12 | -8,98 % | €1,24 | €1,26 | €1,11 | 84,77K |
| 2026-07-13 | €1,23 | +3,38 % | €1,25 | €1,25 | €1,19 | 5,74K |
| 2026-07-10 | €1,18 | -1,25 % | €1,19 | €1,24 | €1,18 | 13,31K |
| 2026-07-09 | €1,20 | +2,13 % | €1,17 | €1,28 | €1,17 | 28,96K |
| 2026-07-08 | €1,17 | -2,08 % | €1,20 | €1,20 | €1,17 | 3,74K |
| 2026-07-07 | €1,20 | -2,44 % | €1,27 | €1,27 | €1,20 | 5,65K |
| 2026-07-06 | €1,23 | +2,50 % | €1,20 | €1,24 | €1,20 | 5,58K |
| 2026-07-03 | €1,20 | -0,83 % | €1,21 | €1,21 | €1,20 | 2,67K |
| 2026-07-02 | €1,21 | 0,00 % | €1,22 | €1,22 | €1,21 | 3,12K |
| 2026-07-01 | €1,21 | +0,83 % | €1,24 | €1,28 | €1,15 | 20,79K |
| 2026-06-30 | €1,20 | -3,23 % | €1,17 | €1,26 | €1,15 | 28,11K |
| 2026-06-29 | €1,24 | +3,77 % | €1,16 | €1,24 | €1,15 | 29,65K |
| 2026-06-26 | €1,20 | +1,70 % | €1,21 | €1,21 | €1,19 | 18,06K |
| 2026-06-25 | €1,17 | 0,00 % | €1,17 | €1,17 | €1,17 | 0 |
| 2026-06-24 | €1,17 | -5,24 % | €1,24 | €1,24 | €1,15 | 35,27K |
| 2026-06-23 | €1,24 | -6,77 % | €1,32 | €1,33 | €1,24 | 17,00K |
| 2026-06-22 | €1,33 | -0,37 % | €1,35 | €1,39 | €1,33 | 5,97K |
| 2026-06-19 | €1,34 | +0,38 % | €1,34 | €1,36 | €1,32 | 9,09K |
| 2026-06-18 | €1,33 | -2,56 % | €1,34 | €1,34 | €1,33 | 3,65K |
| 2026-06-17 | €1,37 | -0,36 % | €1,38 | €1,38 | €1,37 | 7,64K |
| 2026-06-16 | €1,37 | +0,37 % | €1,40 | €1,40 | €1,37 | 1,67K |
| 2026-06-15 | €1,37 | +0,74 % | €1,36 | €1,39 | €1,36 | 3,12K |
| 2026-06-12 | €1,36 | -1,09 % | €1,38 | €1,38 | €1,36 | 1,19K |
| 2026-06-11 | €1,37 | -5,19 % | €1,41 | €1,48 | €1,33 | 18,44K |
| 2026-06-10 | €1,45 | -3,02 % | €1,47 | €1,47 | €1,42 | 7,65K |
| 2026-06-09 | €1,49 | -0,67 % | €1,50 | €1,50 | €1,44 | 9,00K |
| 2026-06-08 | €1,50 | +3,81 % | €1,50 | €1,50 | €1,45 | 1,01K |
| 2026-06-05 | €1,45 | +1,76 % | €1,48 | €1,48 | €1,45 | 3,25K |
| 2026-06-04 | €1,42 | -4,05 % | €1,42 | €1,47 | €1,42 | 9,40K |
| 2026-06-03 | €1,48 | +2,07 % | €1,46 | €1,50 | €1,45 | 9,12K |
| 2026-06-02 | €1,45 | +0,69 % | €1,45 | €1,45 | €1,42 | 4,96K |
| 2026-06-01 | €1,44 | +0,35 % | €1,45 | €1,46 | €1,42 | 8,42K |
| 2026-05-29 | €1,43 | +1,41 % | €1,38 | €1,44 | €1,38 | 37,82K |