Enphase

ENPH
🏛️ Deutschland →
31.27
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 122.08 122.08 120.62 121.80 0.0M
2023-12-28 122.98 123.78 120.64 121.46 0.0M
2023-12-27 124.02 125.40 122.92 123.76 0.0M
2023-12-22 121.00 124.16 120.06 123.24 0.0M
2023-12-21 117.78 121.92 114.32 121.58 0.0M
2023-12-20 122.92 124.14 121.10 121.82 0.0M
2023-12-19 113.48 122.62 113.24 120.10 0.0M
2023-12-18 113.68 114.90 110.36 112.60 0.0M
2023-12-15 110.78 115.58 110.48 113.72 0.0M
2023-12-14 99.39 112.32 99.34 109.50 0.0M
2023-12-13 92.25 92.84 88.40 90.49 0.0M
2023-12-12 96.15 96.57 90.38 90.38 0.0M
2023-12-11 95.36 96.75 91.95 95.23 0.0M
2023-12-08 98.97 100.70 97.31 97.88 0.0M
2023-12-07 99.22 100.86 98.37 99.43 0.0M
2023-12-06 102.22 103.42 100.00 100.74 0.0M
2023-12-05 100.10 102.86 99.18 102.70 0.0M
2023-12-04 98.10 102.88 97.79 100.00 0.0M
2023-12-01 92.48 95.64 91.67 95.62 0.0M
2023-11-30 93.14 93.45 90.77 92.17 0.0M
2023-11-29 90.19 93.34 90.19 91.29 0.0M
2023-11-28 89.08 91.19 87.54 91.06 0.0M
2023-11-27 91.18 91.48 88.93 90.58 0.0M
2023-11-24 92.45 92.46 89.63 91.31 0.0M
2023-11-23 91.83 91.83 90.96 91.05 0.0M
2023-11-22 90.06 92.79 89.95 92.48 0.0M
2023-11-21 90.93 90.93 88.31 89.71 0.0M
2023-11-20 85.27 89.23 84.22 89.21 0.0M
2023-11-17 83.70 85.32 81.92 82.50 0.0M
2023-11-16 85.89 86.22 82.10 82.36 0.0M
2023-11-15 84.79 90.51 84.38 88.14 0.0M
2023-11-14 73.83 82.47 73.33 82.16 0.0M
2023-11-13 72.68 73.23 71.59 73.23 0.0M
2023-11-10 71.54 71.72 69.50 71.72 0.0M
2023-11-09 71.70 72.88 71.64 72.56 0.0M
2023-11-08 73.43 74.03 72.34 72.82 0.0M
2023-11-07 72.80 73.60 71.80 73.60 0.0M
2023-11-06 75.35 76.19 71.37 72.43 0.0M
2023-11-03 74.70 77.35 73.96 75.44 0.0M
2023-11-02 68.53 77.02 68.50 73.99 0.0M
2023-11-01 75.51 75.53 71.12 72.23 0.0M
2023-10-31 73.37 76.08 73.37 74.71 0.0M
2023-10-30 78.03 79.26 72.32 72.60 0.0M
2023-10-27 75.30 79.27 71.10 76.72 0.0M
2023-10-26 87.50 93.35 86.95 92.01 0.0M
2023-10-25 89.00 89.47 86.16 88.49 0.0M
2023-10-24 90.87 91.30 89.13 89.33 0.0M
2023-10-23 93.79 93.96 90.88 92.96 0.0M
2023-10-20 93.96 98.00 90.80 92.16 0.0M
2023-10-19 116.72 117.00 111.88 112.52 0.0M
2023-10-18 121.66 122.16 117.76 117.76 0.0M
2023-10-17 120.58 124.72 118.72 124.72 0.0M
2023-10-16 116.94 120.24 114.54 117.82 0.0M
2023-10-13 118.02 119.48 116.04 118.70 0.0M
2023-10-12 121.64 122.40 117.16 118.80 0.0M
2023-10-11 118.70 124.00 118.68 120.04 0.0M
2023-10-10 113.02 120.06 112.54 119.72 0.0M
2023-10-09 111.72 113.54 110.84 113.02 0.0M
2023-10-06 109.86 111.00 107.70 110.32 0.0M
2023-10-05 111.32 111.32 107.00 108.26 0.0M
2023-10-04 107.88 109.78 107.88 109.18 0.0M
2023-10-03 111.34 111.42 106.82 106.82 0.0M
2023-10-02 114.32 115.66 112.00 113.08 0.0M
2023-09-29 113.52 117.54 113.32 114.08 0.0M
2023-09-28 114.46 114.46 110.18 112.88 0.0M
2023-09-27 113.48 115.84 113.38 115.12 0.0M
2023-09-26 112.32 113.70 111.30 113.64 0.0M
2023-09-25 113.50 114.76 112.36 113.42 0.0M
2023-09-22 118.18 119.08 112.84 114.58 0.0M
2023-09-21 115.04 117.42 114.22 116.26 0.0M
2023-09-20 114.66 116.60 114.06 116.22 0.0M
2023-09-19 110.52 115.34 110.38 114.98 0.0M
2023-09-18 112.68 113.18 109.72 110.52 0.0M
2023-09-15 115.58 115.58 112.86 113.74 0.0M
2023-09-14 111.48 115.64 111.48 115.64 0.0M
2023-09-13 115.12 115.62 112.08 112.30 0.0M
2023-09-12 113.02 115.34 111.54 114.76 0.0M
2023-09-11 113.68 115.02 112.20 114.10 0.0M
2023-09-08 114.34 114.68 111.84 111.98 0.0M
2023-09-07 114.00 114.70 111.46 112.14 0.0M
2023-09-06 118.64 119.00 114.54 114.80 0.0M
2023-09-05 119.48 121.42 118.56 120.46 0.0M
2023-09-04 119.56 119.60 118.88 119.30 0.0M
2023-09-01 116.58 121.22 116.24 119.90 0.0M
2023-08-31 117.40 118.68 116.18 116.18 0.0M
2023-08-30 118.78 118.78 116.36 116.92 0.0M
2023-08-29 115.94 118.90 115.80 118.34 0.0M
2023-08-28 115.00 117.22 115.00 115.86 0.0M
2023-08-25 113.02 115.38 112.90 115.28 0.0M
2023-08-24 121.16 121.70 113.50 113.54 0.0M
2023-08-23 119.46 120.38 117.62 120.36 0.0M
2023-08-22 119.54 120.82 117.68 118.78 0.0M
2023-08-21 120.30 121.26 119.38 119.86 0.0M
2023-08-18 120.86 121.12 119.12 119.22 0.0M
2023-08-17 122.80 122.98 119.58 121.22 0.0M
2023-08-16 123.62 125.00 121.44 124.00 0.0M
2023-08-15 127.12 127.22 124.12 124.44 0.0M
2023-08-14 122.50 126.08 121.46 126.08 0.0M
2023-08-11 125.18 125.18 121.64 122.50 0.0M
2023-08-10 127.16 127.70 123.50 125.50 0.0M
2023-08-09 124.58 126.02 123.30 126.02 0.0M
2023-08-08 121.98 123.38 120.96 123.34 0.0M
2023-08-07 127.06 128.96 122.66 122.66 0.0M
2023-08-04 129.82 130.20 127.20 129.38 0.0M
2023-08-03 129.82 131.62 127.52 128.52 0.0M
2023-08-02 135.58 135.58 128.64 128.74 0.0M
2023-08-01 138.14 139.62 137.00 139.62 0.0M
2023-07-31 140.50 141.44 137.98 139.22 0.0M
2023-07-28 133.90 138.14 126.10 135.70 0.0M
2023-07-27 157.00 158.00 153.24 155.08 0.0M
2023-07-26 162.02 162.54 152.48 152.48 0.0M
2023-07-25 160.46 163.38 160.46 163.08 0.0M
2023-07-24 160.48 161.22 157.66 161.04 0.0M
2023-07-21 158.22 160.92 158.22 160.58 0.0M
2023-07-20 163.70 163.86 157.52 160.98 0.0M
2023-07-19 164.42 168.38 164.30 168.38 0.0M
2023-07-18 168.98 170.98 164.18 164.18 0.0M
2023-07-17 158.74 165.92 156.74 165.20 0.0M
2023-07-14 164.24 164.34 157.66 159.40 0.0M
2023-07-13 165.86 167.10 162.80 162.82 0.0M
2023-07-12 158.62 165.00 157.86 163.44 0.0M
2023-07-11 160.28 161.50 158.98 159.50 0.0M
2023-07-10 150.94 155.10 149.76 155.10 0.0M
2023-07-07 148.04 153.88 148.02 153.26 0.0M
2023-07-06 151.00 151.78 147.40 147.44 0.0M
2023-07-05 156.54 156.54 151.74 153.06 0.0M
2023-07-04 156.00 157.00 155.82 157.00 0.0M
2023-07-03 154.38 158.40 153.94 156.10 0.0M
2023-06-30 147.00 152.28 146.12 152.16 0.0M
2023-06-29 148.92 151.22 147.04 147.22 0.0M
2023-06-28 147.06 150.18 145.46 149.92 0.0M
2023-06-27 146.46 147.18 143.62 143.92 0.0M
2023-06-26 145.80 148.98 144.94 147.86 0.0M
2023-06-23 148.02 149.46 142.48 147.02 0.0M
2023-06-22 152.56 152.78 142.50 149.58 0.0M
2023-06-21 156.78 157.82 155.22 155.22 0.0M
2023-06-20 166.88 166.88 154.32 155.26 0.0M
2023-06-19 164.48 167.96 164.48 166.00 0.0M
2023-06-16 164.96 168.44 162.38 162.38 0.0M
2023-06-15 165.30 165.30 161.68 162.54 0.0M
2023-06-14 166.46 169.06 162.74 165.82 0.0M
2023-06-13 164.22 170.00 163.84 164.24 0.0M
2023-06-12 163.00 164.34 158.68 164.00 0.0M
2023-06-09 168.46 169.96 165.60 165.60 0.0M
2023-06-08 170.62 171.72 168.50 168.90 0.0M
2023-06-07 171.42 173.40 170.52 172.78 0.0M
2023-06-06 170.72 173.14 170.26 173.14 0.0M
2023-06-05 170.70 173.02 168.80 173.02 0.0M
2023-06-02 168.86 174.50 168.40 168.92 0.0M
2023-06-01 162.90 166.26 161.00 166.26 0.0M
2023-05-31 161.62 164.64 159.64 160.30 0.0M
2023-05-30 155.76 163.12 155.10 157.18 0.0M
2023-05-29 156.28 156.30 154.96 155.36 0.0M
2023-05-26 153.32 155.30 151.24 154.06 0.0M
2023-05-25 152.36 153.72 151.16 151.16 0.0M
2023-05-24 150.72 151.66 148.00 149.28 0.0M
2023-05-23 152.38 154.00 150.22 153.36 0.0M
2023-05-22 150.00 154.48 150.00 152.30 0.0M
2023-05-19 152.56 153.80 151.70 152.08 0.0M
2023-05-18 151.64 152.64 149.00 151.70 0.0M
2023-05-17 149.48 151.02 147.72 151.02 0.0M
2023-05-16 155.50 155.70 151.60 151.94 0.0M
2023-05-15 155.14 156.40 153.20 154.68 0.0M
2023-05-12 146.98 155.62 146.98 154.26 0.0M
2023-05-11 148.00 149.14 145.60 146.16 0.0M
2023-05-10 143.32 146.44 142.74 146.44 0.0M
2023-05-09 148.12 149.00 143.74 143.74 0.0M
2023-05-08 144.98 146.24 144.00 144.62 0.0M
2023-05-05 142.24 143.54 141.46 143.46 0.0M
2023-05-04 142.84 144.70 140.52 142.40 0.0M
2023-05-03 139.98 141.64 138.04 140.08 0.0M
2023-05-02 146.08 146.80 140.50 140.66 0.0M
2023-04-28 148.78 149.34 142.74 146.78 0.0M
2023-04-27 149.30 152.22 147.80 149.64 0.0M
2023-04-26 170.78 170.78 148.56 154.40 0.0M
2023-04-25 201.30 204.95 201.30 204.95 0.0M
2023-04-24 203.10 204.85 194.72 200.60 0.0M
2023-04-21 204.30 205.50 202.05 205.10 0.0M
2023-04-20 202.65 203.80 200.55 201.35 0.0M
2023-04-19 206.75 207.40 203.45 204.45 0.0M
2023-04-18 206.40 209.70 204.00 207.75 0.0M
2023-04-17 193.00 209.75 193.00 206.55 0.0M
2023-04-14 189.26 194.54 188.04 188.04 0.0M
2023-04-13 177.62 186.88 177.30 186.88 0.0M
2023-04-12 179.20 182.86 179.20 180.50 0.0M
2023-04-11 178.70 180.30 177.62 178.94 0.0M
2023-04-06 177.98 177.98 172.02 173.66 0.0M
2023-04-05 185.00 185.00 174.20 174.34 0.0M
2023-04-04 186.80 188.08 182.24 183.98 0.0M
2023-04-03 195.98 199.26 186.38 186.52 0.0M
2023-03-31 187.92 194.72 187.92 194.72 0.0M
2023-03-30 188.02 194.36 187.72 190.82 0.0M
2023-03-29 180.30 183.62 178.52 183.62 0.0M
2023-03-28 180.74 180.86 177.94 177.94 0.0M
2023-03-27 183.52 185.00 178.00 178.98 0.0M
2023-03-24 191.64 191.64 179.86 179.86 0.0M
2023-03-23 189.56 197.10 188.48 192.48 0.0M
2023-03-22 193.00 196.16 190.14 191.68 0.0M
2023-03-21 179.80 193.92 179.80 192.38 0.0M
2023-03-20 171.78 182.66 171.48 178.44 0.0M
2023-03-17 189.30 189.90 171.00 172.48 0.0M
2023-03-16 196.58 196.58 187.28 187.28 0.0M
2023-03-15 198.80 200.05 192.14 192.14 0.0M
2023-03-14 198.80 206.35 197.52 199.50 0.0M
2023-03-13 200.95 201.35 190.00 198.36 0.0M
2023-03-10 203.80 207.00 200.00 207.00 0.0M
2023-03-09 205.55 210.40 204.35 209.70 0.0M
2023-03-08 211.60 213.70 203.45 204.55 0.0M
2023-03-07 211.65 213.30 208.80 211.40 0.0M
2023-03-06 204.95 215.00 203.15 213.10 0.0M
2023-03-03 198.02 201.85 198.02 201.20 0.0M
2023-03-02 200.80 200.80 196.12 196.58 0.0M
2023-03-01 200.30 202.30 197.50 199.84 0.0M
2023-02-28 198.98 200.35 197.62 199.56 0.0M
2023-02-27 188.42 200.30 188.42 197.74 0.0M
2023-02-24 190.82 192.12 186.46 186.78 0.0M
2023-02-23 193.86 194.52 187.80 189.32 0.0M
2023-02-22 188.80 192.34 187.50 191.58 0.0M
2023-02-21 189.70 193.12 189.00 191.92 0.0M
2023-02-20 193.00 193.40 189.96 190.68 0.0M
2023-02-17 190.52 192.88 188.38 191.46 0.0M
2023-02-16 204.95 204.95 198.00 199.38 0.0M
2023-02-15 193.38 202.20 192.48 201.80 0.0M
2023-02-14 196.78 196.78 187.18 189.66 0.0M
2023-02-13 199.50 200.45 195.60 199.94 0.0M
2023-02-10 195.70 206.15 191.96 201.90 0.0M
2023-02-09 206.15 208.45 188.94 189.84 0.0M
2023-02-08 232.05 238.05 204.35 206.10 0.0M
2023-02-07 209.50 212.30 206.00 208.55 0.0M
2023-02-06 207.65 213.05 204.70 211.85 0.0M
2023-02-03 205.60 210.25 203.00 210.25 0.0M
2023-02-02 209.35 215.35 206.90 208.60 0.0M
2023-02-01 202.80 207.00 199.74 201.45 0.0M
2023-01-31 195.54 200.10 194.28 198.88 0.0M
2023-01-30 193.98 199.64 190.00 196.88 0.0M
2023-01-27 190.00 193.18 188.14 192.34 0.0M
2023-01-26 193.84 196.58 187.58 189.98 0.0M
2023-01-25 197.98 198.98 186.78 190.06 0.0M
2023-01-24 210.80 210.80 201.10 202.50 0.0M
2023-01-23 203.85 210.00 201.55 208.65 0.0M
2023-01-20 207.90 209.85 205.85 208.90 0.0M
2023-01-19 230.90 232.45 212.65 212.65 0.0M
2023-01-18 233.95 238.00 228.20 228.20 0.0M
2023-01-17 226.45 240.80 225.00 238.50 0.0M
2023-01-16 228.35 228.35 224.60 225.00 0.0M
2023-01-13 222.75 231.00 218.55 226.25 0.0M
2023-01-12 222.65 224.55 218.65 219.75 0.0M
2023-01-11 215.00 224.40 213.10 221.25 0.0M
2023-01-10 212.15 214.00 210.50 213.10 0.0M
2023-01-09 219.80 224.00 217.40 219.70 0.0M
2023-01-06 228.05 229.75 219.25 219.80 0.0M
2023-01-05 235.10 238.85 231.00 233.80 0.0M
2023-01-04 240.00 241.30 235.05 238.45 0.0M
2023-01-03 253.00 256.40 239.60 239.60 0.0M
2023-01-02 250.05 255.00 250.05 255.00 0.0M