32,300€
-0,62%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 32,40 | 32,40 | 32,10 | 32,30 | -0,62% | - |
| 03.07.2025 | 32,60 | 33,30 | 32,00 | 32,50 | 0,62% | - |
| 02.07.2025 | 33,60 | 34,10 | 32,10 | 32,30 | -4,15% | - |
| 01.07.2025 | 34,40 | 35,20 | 33,70 | 33,70 | -2,60% | - |
| 30.06.2025 | 35,50 | 36,00 | 34,10 | 34,60 | -2,81% | - |
| 27.06.2025 | 37,60 | 38,80 | 35,20 | 35,60 | -5,57% | - |
| 26.06.2025 | 37,00 | 37,80 | 36,60 | 37,70 | 1,62% | - |
| 25.06.2025 | 37,30 | 37,60 | 37,00 | 37,10 | -0,54% | - |
| 24.06.2025 | 37,10 | 37,60 | 36,90 | 37,30 | 0,00% | - |
| 23.06.2025 | 36,60 | 37,30 | 36,50 | 37,30 | 1,63% | - |
| 20.06.2025 | 36,30 | 36,90 | 36,30 | 36,70 | 1,10% | - |
| 19.06.2025 | 36,50 | 36,80 | 36,30 | 36,30 | -0,82% | - |
| 18.06.2025 | 36,70 | 37,10 | 36,40 | 36,60 | -0,54% | - |
| 17.06.2025 | 36,80 | 37,20 | 36,50 | 36,80 | -0,27% | - |
| 16.06.2025 | 36,40 | 37,10 | 36,40 | 36,90 | 1,37% | - |
| 13.06.2025 | 37,10 | 37,20 | 36,40 | 36,40 | -1,89% | - |
| 12.06.2025 | 37,60 | 37,60 | 36,80 | 37,10 | -1,33% | - |
| 11.06.2025 | 37,90 | 38,30 | 37,60 | 37,60 | -1,05% | - |
| 10.06.2025 | 38,00 | 38,40 | 37,90 | 38,00 | 0,00% | - |
| 09.06.2025 | 37,90 | 38,30 | 37,70 | 38,00 | -0,26% | - |
| 06.06.2025 | 37,40 | 38,50 | 37,40 | 38,10 | 1,60% | - |
| 05.06.2025 | 37,50 | 37,80 | 37,10 | 37,50 | 0,00% | - |
| 04.06.2025 | 37,50 | 38,00 | 37,30 | 37,50 | -0,27% | - |
| 03.06.2025 | 36,80 | 37,80 | 36,80 | 37,60 | 1,90% | - |
| 02.06.2025 | 37,80 | 37,80 | 36,70 | 36,90 | -2,38% | - |
| 30.05.2025 | 37,90 | 38,20 | 37,50 | 37,80 | -0,26% | - |
| 29.05.2025 | 38,10 | 38,80 | 37,60 | 37,90 | -0,26% | 100,00 |
| 28.05.2025 | 38,70 | 38,90 | 37,90 | 38,00 | -1,55% | - |
| 27.05.2025 | 37,40 | 38,70 | 37,30 | 38,60 | 2,93% | - |
| 26.05.2025 | 37,50 | 37,50 | 37,30 | 37,50 | -0,79% | - |
| 23.05.2025 | 38,30 | 38,30 | 37,70 | 37,80 | -1,82% | - |
| 22.05.2025 | 38,70 | 38,80 | 38,40 | 38,50 | -0,52% | - |
| 21.05.2025 | 39,90 | 40,00 | 38,60 | 38,70 | -3,01% | - |
| 20.05.2025 | 40,30 | 40,40 | 39,90 | 39,90 | -0,99% | - |
| 19.05.2025 | 40,70 | 40,70 | 39,80 | 40,30 | -1,23% | - |
| 16.05.2025 | 40,20 | 41,10 | 40,00 | 40,80 | 1,24% | - |
| 15.05.2025 | 40,70 | 40,80 | 40,00 | 40,30 | -0,98% | - |
| 14.05.2025 | 41,10 | 41,20 | 40,40 | 40,70 | -1,45% | - |
| 13.05.2025 | 41,30 | 41,80 | 40,90 | 41,30 | 0,24% | - |
| 12.05.2025 | 38,80 | 41,70 | 38,80 | 41,20 | 6,46% | - |
| 09.05.2025 | 38,70 | 39,00 | 38,30 | 38,70 | 0,00% | - |
| 08.05.2025 | 37,00 | 39,30 | 36,90 | 38,70 | 4,31% | - |
| 07.05.2025 | 36,90 | 37,60 | 36,30 | 37,10 | 0,54% | - |
| 06.05.2025 | 37,30 | 37,30 | 36,40 | 36,90 | -1,07% | - |
| 05.05.2025 | 37,30 | 37,60 | 36,70 | 37,30 | 0,27% | - |
| 02.05.2025 | 35,70 | 37,40 | 35,70 | 37,20 | 3,91% | - |
| 30.04.2025 | 35,60 | 35,90 | 34,60 | 35,80 | 0,28% | - |
| 29.04.2025 | 35,10 | 35,90 | 34,90 | 35,70 | 1,42% | - |
| 28.04.2025 | 35,20 | 35,80 | 34,70 | 35,20 | -0,85% | - |
| 25.04.2025 | 35,30 | 35,50 | 34,70 | 35,50 | 0,57% | - |
| 24.04.2025 | 34,40 | 35,50 | 33,50 | 35,30 | 2,02% | - |
| 23.04.2025 | 33,80 | 35,50 | 33,40 | 34,60 | 2,98% | - |
| 22.04.2025 | 32,40 | 33,90 | 32,40 | 33,60 | -0,30% | - |
| 17.04.2025 | 34,00 | 34,50 | 33,40 | 33,70 | -0,59% | - |
| 16.04.2025 | 35,20 | 35,20 | 33,50 | 33,90 | -3,97% | - |
| 15.04.2025 | 35,20 | 36,10 | 34,90 | 35,30 | 0,28% | - |
| 14.04.2025 | 35,10 | 35,90 | 34,70 | 35,20 | 0,57% | - |
| 11.04.2025 | 34,90 | 35,40 | 33,90 | 35,00 | -0,28% | - |
| 10.04.2025 | 37,20 | 37,20 | 34,00 | 35,10 | -6,15% | - |
| 09.04.2025 | 33,40 | 37,50 | 33,10 | 37,40 | 10,65% | - |
| 08.04.2025 | 35,10 | 36,50 | 33,30 | 33,80 | -3,70% | - |
| 07.04.2025 | 35,90 | 37,00 | 34,10 | 35,10 | -1,96% | - |
| 04.04.2025 | 38,40 | 38,80 | 35,40 | 35,80 | -7,25% | 1.200,00 |
| 03.04.2025 | 41,00 | 41,50 | 38,30 | 38,60 | -9,18% | - |
| 02.04.2025 | 42,50 | 42,80 | 41,60 | 42,50 | -0,47% | 200,00 |
| 01.04.2025 | 41,20 | 42,80 | 40,80 | 42,70 | 3,39% | - |
| 31.03.2025 | 41,10 | 41,70 | 40,60 | 41,30 | -0,24% | 400,00 |
| 28.03.2025 | 42,80 | 42,90 | 41,10 | 41,40 | -3,72% | - |
| 27.03.2025 | 42,40 | 43,40 | 42,10 | 43,00 | 1,65% | - |
| 26.03.2025 | 43,60 | 43,90 | 42,30 | 42,30 | -2,98% | - |
| 25.03.2025 | 40,10 | 43,80 | 37,30 | 43,60 | 8,19% | 650,00 |
| 24.03.2025 | 38,90 | 40,80 | 38,80 | 40,30 | 3,07% | - |
| 21.03.2025 | 39,90 | 40,10 | 38,70 | 39,10 | -2,25% | - |
| 20.03.2025 | 39,90 | 40,60 | 39,70 | 40,00 | 0,25% | - |
| 19.03.2025 | 39,30 | 40,20 | 39,20 | 39,90 | 2,05% | - |
| 18.03.2025 | 40,10 | 40,30 | 39,10 | 39,10 | -2,49% | 220,00 |
| 17.03.2025 | 40,30 | 40,70 | 39,90 | 40,10 | -0,99% | - |
| 14.03.2025 | 39,20 | 40,90 | 38,90 | 40,50 | 3,05% | - |
| 13.03.2025 | 40,50 | 40,80 | 39,20 | 39,30 | -1,01% | - |
| 12.03.2025 | 40,80 | 41,50 | 39,70 | 39,70 | -1,49% | - |
| 11.03.2025 | 41,20 | 41,30 | 40,30 | 40,30 | -1,23% | - |
| 10.03.2025 | 42,50 | 42,60 | 40,80 | 40,80 | -3,55% | - |
| 07.03.2025 | 41,70 | 42,40 | 41,00 | 42,30 | 1,20% | - |
| 06.03.2025 | 40,90 | 41,90 | 40,00 | 41,80 | 2,20% | - |
| 05.03.2025 | 41,30 | 41,40 | 40,50 | 40,90 | -0,97% | - |
| 04.03.2025 | 42,70 | 42,70 | 41,30 | 41,30 | -3,28% | - |
| 03.03.2025 | 44,60 | 44,70 | 42,70 | 42,70 | -4,47% | - |
| 28.02.2025 | 43,60 | 44,70 | 43,50 | 44,70 | 2,52% | - |
| 27.02.2025 | 43,10 | 43,90 | 43,00 | 43,60 | 1,16% | - |
| 26.02.2025 | 43,90 | 44,30 | 43,10 | 43,10 | -2,27% | - |
| 25.02.2025 | 43,30 | 44,80 | 42,90 | 44,10 | 1,85% | - |
| 24.02.2025 | 43,50 | 43,80 | 43,10 | 43,30 | -0,46% | - |
| 21.02.2025 | 44,50 | 45,20 | 43,20 | 43,50 | -2,25% | - |
| 20.02.2025 | 43,80 | 45,60 | 43,70 | 44,50 | -1,33% | - |
| 19.02.2025 | 45,00 | 46,90 | 41,20 | 45,10 | 0,22% | 200,00 |
| 18.02.2025 | 44,00 | 45,00 | 43,90 | 45,00 | 2,27% | - |
| 17.02.2025 | 44,00 | 44,10 | 43,90 | 44,00 | 0,23% | - |
| 14.02.2025 | 43,30 | 44,20 | 42,90 | 43,90 | 1,15% | - |
| 13.02.2025 | 43,10 | 43,40 | 42,70 | 43,40 | 1,17% | - |
| 12.02.2025 | 44,20 | 44,50 | 42,90 | 42,90 | -2,72% | 200,00 |