38,500€
5,19%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | - |
| 08.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 07.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 06.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 05.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 02.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 29.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 28.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 24.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 23.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 22.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 17.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 16.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 15.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 14.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 11.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -5,98% | - |
| 10.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 10,18% | - |
| 09.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 08.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 07.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -8,38% | - |
| 04.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -8,61% | - |
| 03.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 02.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 01.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 31.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -3,74% | - |
| 28.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 27.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 26.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 9,00% | - |
| 25.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 24.03.2025 | 38,80 | 39,60 | 38,80 | 39,60 | -0,50% | 532,00 |
| 21.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 20.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 19.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 18.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 17.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 14.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 13.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 12.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 11.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 10.03.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 2,88% | 920,00 |
| 07.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 06.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 05.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 04.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -4,05% | - |
| 03.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 28.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 27.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 26.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 25.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 24.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 21.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 20.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 19.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 18.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 17.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 14.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 13.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 12.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 11.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 10.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 07.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 06.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 05.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 04.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 03.02.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 1,86% | 75,00 |
| 31.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 30.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 29.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 28.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 27.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 24.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 23.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 22.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 21.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 20.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 17.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 16.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 15.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 14.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 13.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 10.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 09.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 08.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 07.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 06.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 03.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 02.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 30.12.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -1,00% | 75,00 |
| 27.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 23.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 20.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 19.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 18.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 17.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 16.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 13.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 12.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 11.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |