33,700€
-0,88%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 33,90 | 34,30 | 33,30 | 33,60 | -1,18% | - |
| 15.12.2025 | 34,70 | 34,80 | 33,90 | 34,00 | -2,58% | - |
| 12.12.2025 | 34,10 | 35,50 | 34,00 | 34,90 | 2,65% | - |
| 11.12.2025 | 33,30 | 34,50 | 32,90 | 34,00 | 1,19% | 79,00 |
| 10.12.2025 | 32,30 | 34,20 | 32,10 | 33,60 | 3,38% | - |
| 09.12.2025 | 32,00 | 32,50 | 31,90 | 32,50 | 1,88% | - |
| 08.12.2025 | 32,00 | 32,40 | 31,60 | 31,90 | 0,31% | - |
| 05.12.2025 | 32,20 | 32,60 | 31,80 | 31,80 | -2,15% | - |
| 04.12.2025 | 32,30 | 33,90 | 31,90 | 32,50 | 0,93% | - |
| 03.12.2025 | 32,10 | 32,50 | 31,90 | 32,20 | 0,63% | - |
| 02.12.2025 | 32,10 | 32,50 | 31,70 | 32,00 | -0,93% | - |
| 01.12.2025 | 32,70 | 32,70 | 32,10 | 32,30 | -0,31% | - |
| 28.11.2025 | 32,50 | 36,40 | 32,30 | 32,40 | -1,22% | - |
| 26.11.2025 | 32,90 | 33,30 | 32,50 | 32,80 | -0,61% | - |
| 25.11.2025 | 32,30 | 33,30 | 32,10 | 33,00 | 1,54% | - |
| 24.11.2025 | 32,90 | 34,20 | 32,30 | 32,50 | -1,52% | - |
| 21.11.2025 | 32,30 | 35,30 | 32,10 | 33,00 | 2,17% | - |
| 20.11.2025 | 32,60 | 33,10 | 31,90 | 32,30 | -1,22% | - |
| 19.11.2025 | 32,20 | 32,70 | 32,10 | 32,70 | 1,24% | - |
| 18.11.2025 | 32,40 | 33,00 | 32,30 | 32,30 | -1,22% | - |
| 17.11.2025 | 33,40 | 33,90 | 32,50 | 32,70 | -1,51% | - |
| 14.11.2025 | 33,30 | 36,20 | 33,10 | 33,20 | -0,90% | - |
| 13.11.2025 | 34,70 | 35,30 | 33,30 | 33,50 | -4,01% | - |
| 12.11.2025 | 34,70 | 36,00 | 34,50 | 34,90 | 1,45% | - |
| 11.11.2025 | 34,90 | 35,10 | 34,40 | 34,40 | -1,15% | - |
| 10.11.2025 | 34,80 | 36,20 | 34,50 | 34,80 | 0,58% | - |
| 07.11.2025 | 35,30 | 35,30 | 34,50 | 34,60 | -1,70% | - |
| 06.11.2025 | 35,70 | 36,10 | 34,90 | 35,20 | -1,68% | - |
| 05.11.2025 | 35,30 | 36,10 | 35,10 | 35,80 | 1,70% | - |
| 04.11.2025 | 35,40 | 36,10 | 34,80 | 35,20 | -1,40% | - |
| 03.11.2025 | 35,50 | 35,90 | 35,20 | 35,70 | 0,28% | - |
| 31.10.2025 | 35,50 | 36,00 | 35,10 | 35,60 | 0,28% | - |
| 30.10.2025 | 36,10 | 36,40 | 35,30 | 35,50 | -0,84% | - |
| 29.10.2025 | 35,70 | 36,50 | 35,40 | 35,80 | 1,13% | - |
| 28.10.2025 | 35,70 | 36,30 | 35,30 | 35,40 | -1,67% | - |
| 27.10.2025 | 36,40 | 36,90 | 35,70 | 36,00 | -1,64% | - |
| 24.10.2025 | 36,70 | 37,00 | 36,10 | 36,60 | 0,27% | - |
| 23.10.2025 | 36,10 | 36,50 | 35,90 | 36,50 | 1,11% | - |
| 22.10.2025 | 36,70 | 37,10 | 35,50 | 36,10 | -2,70% | - |
| 21.10.2025 | 36,00 | 37,30 | 35,70 | 37,10 | 2,77% | 25,00 |
| 20.10.2025 | 36,10 | 37,30 | 35,70 | 36,10 | 0,00% | - |
| 17.10.2025 | 36,10 | 36,30 | 35,10 | 36,10 | 1,40% | - |
| 16.10.2025 | 34,50 | 38,50 | 34,50 | 35,60 | 2,01% | - |
| 15.10.2025 | 34,90 | 35,40 | 34,50 | 34,90 | 0,87% | - |
| 14.10.2025 | 34,00 | 34,90 | 33,60 | 34,60 | 1,17% | - |
| 13.10.2025 | 33,40 | 34,40 | 33,30 | 34,20 | 3,01% | - |
| 10.10.2025 | 33,80 | 34,00 | 32,80 | 33,20 | -1,48% | - |
| 09.10.2025 | 34,20 | 34,30 | 33,50 | 33,70 | -1,46% | - |
| 08.10.2025 | 34,30 | 34,70 | 34,10 | 34,20 | 0,29% | - |
| 07.10.2025 | 34,60 | 35,00 | 33,90 | 34,10 | -2,01% | - |
| 06.10.2025 | 35,30 | 35,60 | 34,50 | 34,80 | -1,97% | - |
| 03.10.2025 | 35,30 | 35,70 | 35,10 | 35,50 | 0,57% | - |
| 02.10.2025 | 34,70 | 35,60 | 34,70 | 35,30 | 1,15% | - |
| 01.10.2025 | 34,60 | 34,90 | 34,40 | 34,90 | 0,00% | - |
| 30.09.2025 | 34,50 | 34,90 | 34,30 | 34,90 | 0,58% | - |
| 29.09.2025 | 34,40 | 34,70 | 33,90 | 34,70 | 1,17% | - |
| 26.09.2025 | 34,00 | 34,50 | 33,70 | 34,30 | 0,59% | - |
| 25.09.2025 | 34,50 | 34,70 | 33,90 | 34,10 | -0,87% | - |
| 24.09.2025 | 34,60 | 35,00 | 34,30 | 34,40 | -0,29% | - |
| 23.09.2025 | 34,60 | 35,10 | 34,30 | 34,50 | -0,86% | - |
| 22.09.2025 | 34,90 | 35,10 | 34,40 | 34,80 | -0,29% | - |
| 19.09.2025 | 36,30 | 36,50 | 34,30 | 34,90 | -4,12% | - |
| 18.09.2025 | 35,70 | 36,90 | 35,60 | 36,40 | 1,68% | - |
| 17.09.2025 | 35,50 | 36,80 | 35,30 | 35,80 | 0,28% | - |
| 16.09.2025 | 36,10 | 36,70 | 35,10 | 35,70 | -1,65% | - |
| 15.09.2025 | 36,50 | 36,70 | 35,90 | 36,30 | -0,55% | - |
| 12.09.2025 | 36,70 | 37,10 | 36,30 | 36,50 | -1,08% | - |
| 11.09.2025 | 36,20 | 36,90 | 35,90 | 36,90 | 1,10% | - |
| 10.09.2025 | 35,10 | 36,70 | 34,90 | 36,50 | 3,40% | - |
| 09.09.2025 | 36,00 | 36,20 | 34,80 | 35,30 | -2,22% | - |
| 08.09.2025 | 36,50 | 36,60 | 35,80 | 36,10 | -1,10% | - |
| 05.09.2025 | 36,30 | 37,00 | 35,90 | 36,50 | 0,83% | - |
| 04.09.2025 | 36,10 | 36,30 | 35,60 | 36,20 | 0,84% | - |
| 03.09.2025 | 35,90 | 36,30 | 35,50 | 35,90 | -0,28% | - |
| 02.09.2025 | 36,10 | 36,40 | 35,60 | 36,00 | -0,28% | - |
| 01.09.2025 | 36,10 | 36,20 | 35,90 | 36,10 | -0,55% | - |
| 29.08.2025 | 36,70 | 37,00 | 35,90 | 36,30 | -1,09% | - |
| 28.08.2025 | 36,90 | 36,90 | 35,90 | 36,70 | -0,27% | - |
| 27.08.2025 | 36,90 | 37,60 | 36,70 | 36,80 | -0,27% | - |
| 26.08.2025 | 37,50 | 37,80 | 36,70 | 36,90 | -1,60% | - |
| 25.08.2025 | 37,20 | 37,70 | 37,00 | 37,50 | 0,54% | - |
| 22.08.2025 | 36,10 | 37,70 | 35,90 | 37,30 | 3,04% | - |
| 21.08.2025 | 36,10 | 36,40 | 35,90 | 36,20 | 0,56% | - |
| 20.08.2025 | 36,50 | 36,80 | 35,90 | 36,00 | -1,37% | - |
| 19.08.2025 | 36,50 | 37,20 | 36,20 | 36,50 | 0,55% | - |
| 18.08.2025 | 35,70 | 36,60 | 35,50 | 36,30 | 1,68% | - |
| 15.08.2025 | 35,90 | 36,00 | 35,20 | 35,70 | -0,28% | - |
| 14.08.2025 | 36,70 | 36,90 | 35,60 | 35,80 | -2,72% | - |
| 13.08.2025 | 35,80 | 36,80 | 35,50 | 36,80 | 3,08% | - |
| 12.08.2025 | 35,00 | 35,70 | 34,70 | 35,70 | 2,29% | - |
| 11.08.2025 | 34,60 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 08.08.2025 | 34,80 | 35,10 | 34,30 | 34,70 | 0,29% | - |
| 07.08.2025 | 34,50 | 34,90 | 34,30 | 34,60 | 0,29% | - |
| 06.08.2025 | 34,50 | 34,70 | 33,70 | 34,50 | 0,58% | - |
| 05.08.2025 | 33,30 | 34,30 | 33,10 | 34,30 | 3,63% | - |
| 04.08.2025 | 32,60 | 33,10 | 32,30 | 33,10 | 2,16% | - |
| 01.08.2025 | 33,60 | 33,70 | 32,20 | 32,40 | -3,86% | - |
| 31.07.2025 | 33,60 | 34,20 | 33,30 | 33,70 | 0,00% | - |
| 30.07.2025 | 33,50 | 34,30 | 33,30 | 33,70 | 1,20% | - |
| 29.07.2025 | 33,40 | 34,10 | 33,30 | 33,30 | 0,00% | - |