32,300€
2,87%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 31,70 | 32,60 | 31,40 | 32,30 | 1,89% | - |
| 23.03.2026 | 31,20 | 32,40 | 30,80 | 31,70 | 2,26% | - |
| 20.03.2026 | 31,30 | 31,50 | 30,80 | 31,00 | -1,27% | - |
| 19.03.2026 | 31,50 | 31,80 | 30,80 | 31,40 | -0,63% | - |
| 18.03.2026 | 31,70 | 32,00 | 31,50 | 31,60 | -0,63% | - |
| 17.03.2026 | 31,50 | 31,90 | 31,30 | 31,80 | 0,95% | - |
| 16.03.2026 | 31,30 | 31,70 | 31,30 | 31,50 | 0,64% | - |
| 13.03.2026 | 31,10 | 31,70 | 30,50 | 31,30 | 0,32% | - |
| 12.03.2026 | 31,90 | 32,00 | 30,90 | 31,20 | -2,19% | - |
| 11.03.2026 | 31,70 | 32,00 | 31,30 | 31,90 | 0,00% | - |
| 10.03.2026 | 31,90 | 32,40 | 31,60 | 31,90 | 0,00% | - |
| 09.03.2026 | 31,70 | 32,00 | 30,60 | 31,90 | 0,31% | - |
| 06.03.2026 | 33,30 | 33,60 | 31,80 | 31,80 | -4,50% | - |
| 05.03.2026 | 34,50 | 34,70 | 32,80 | 33,30 | -3,48% | - |
| 04.03.2026 | 34,50 | 34,80 | 33,90 | 34,50 | 0,00% | - |
| 03.03.2026 | 35,10 | 35,40 | 33,80 | 34,50 | -1,71% | - |
| 02.03.2026 | 34,40 | 35,30 | 34,30 | 35,10 | 1,74% | - |
| 27.02.2026 | 35,00 | 35,10 | 34,00 | 34,50 | -1,43% | - |
| 26.02.2026 | 35,10 | 35,30 | 34,60 | 35,00 | -0,28% | - |
| 25.02.2026 | 35,30 | 35,60 | 34,40 | 35,10 | -1,13% | - |
| 24.02.2026 | 34,90 | 35,50 | 34,80 | 35,50 | 2,31% | - |
| 23.02.2026 | 35,90 | 36,10 | 34,60 | 34,70 | -3,88% | - |
| 20.02.2026 | 36,10 | 36,40 | 35,70 | 36,10 | 0,28% | - |
| 19.02.2026 | 35,70 | 36,10 | 35,60 | 36,00 | 0,28% | - |
| 18.02.2026 | 36,10 | 36,80 | 35,80 | 35,90 | -0,55% | - |
| 17.02.2026 | 36,50 | 36,60 | 35,70 | 36,10 | -0,55% | - |
| 16.02.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,00% | - |
| 13.02.2026 | 35,50 | 36,40 | 35,20 | 36,30 | 3,71% | - |
| 12.02.2026 | 36,30 | 36,90 | 35,00 | 35,00 | -3,58% | - |
| 11.02.2026 | 35,50 | 36,60 | 35,50 | 36,30 | 2,25% | - |
| 10.02.2026 | 35,70 | 35,90 | 35,40 | 35,50 | 0,00% | - |
| 09.02.2026 | 36,10 | 36,20 | 35,50 | 35,50 | -1,66% | - |
| 06.02.2026 | 35,70 | 36,40 | 35,60 | 36,10 | 1,69% | - |
| 05.02.2026 | 35,30 | 35,80 | 34,70 | 35,50 | 0,57% | - |
| 04.02.2026 | 35,30 | 36,30 | 35,00 | 35,30 | 0,86% | - |
| 03.02.2026 | 35,10 | 35,70 | 34,80 | 35,00 | 0,00% | - |
| 02.02.2026 | 34,10 | 35,60 | 33,80 | 35,00 | 2,94% | - |
| 30.01.2026 | 33,40 | 34,00 | 33,20 | 34,00 | 1,80% | - |
| 29.01.2026 | 32,80 | 33,60 | 32,70 | 33,40 | 0,30% | - |
| 28.01.2026 | 33,20 | 33,80 | 32,60 | 33,30 | 0,30% | - |
| 27.01.2026 | 34,20 | 34,30 | 32,80 | 33,20 | -2,64% | - |
| 26.01.2026 | 34,20 | 34,70 | 34,00 | 34,10 | -0,87% | - |
| 23.01.2026 | 35,80 | 36,00 | 34,40 | 34,40 | -3,37% | - |
| 22.01.2026 | 35,60 | 36,20 | 35,40 | 35,60 | 0,00% | - |
| 21.01.2026 | 34,40 | 35,60 | 34,20 | 35,60 | 3,49% | - |
| 20.01.2026 | 34,90 | 34,90 | 34,20 | 34,40 | -1,71% | - |
| 19.01.2026 | 34,90 | 35,10 | 34,60 | 35,00 | -0,28% | - |
| 16.01.2026 | 35,60 | 36,10 | 34,90 | 35,10 | -1,68% | - |
| 15.01.2026 | 34,60 | 35,80 | 34,40 | 35,70 | 3,78% | - |
| 14.01.2026 | 34,60 | 34,90 | 34,00 | 34,40 | -0,29% | - |
| 13.01.2026 | 34,40 | 35,10 | 34,40 | 34,50 | 0,00% | - |
| 12.01.2026 | 34,40 | 34,70 | 34,10 | 34,50 | 0,29% | - |
| 09.01.2026 | 34,60 | 35,00 | 34,20 | 34,40 | -0,29% | - |
| 08.01.2026 | 33,80 | 34,70 | 33,70 | 34,50 | 2,07% | - |
| 07.01.2026 | 34,40 | 34,70 | 33,60 | 33,80 | -1,46% | - |
| 06.01.2026 | 33,80 | 34,40 | 33,10 | 34,30 | 1,18% | - |
| 05.01.2026 | 33,80 | 34,40 | 33,50 | 33,90 | 0,89% | - |
| 02.01.2026 | 32,50 | 33,70 | 32,50 | 33,60 | -0,59% | - |
| 30.12.2025 | 33,80 | 33,90 | 33,80 | 33,80 | 2,42% | - |
| 29.12.2025 | 34,30 | 34,60 | 33,00 | 33,00 | -1,20% | 170,00 |
| 23.12.2025 | 32,80 | 33,60 | 31,80 | 33,40 | 2,45% | - |
| 22.12.2025 | 31,70 | 32,80 | 31,60 | 32,60 | 3,82% | - |
| 19.12.2025 | 30,60 | 31,50 | 30,40 | 31,40 | 1,29% | - |
| 18.12.2025 | 32,50 | 32,50 | 28,70 | 31,00 | -7,19% | - |
| 17.12.2025 | 33,70 | 34,20 | 33,10 | 33,40 | -0,60% | 7,00 |
| 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% | - |