32,200€
-0,92%
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 | 32,20 | 32,30 | 32,00 | 32,30 | -0,62% | - |
| 03.07.2025 | 32,30 | 32,80 | 31,90 | 32,50 | 1,25% | - |
| 02.07.2025 | 33,70 | 34,10 | 31,90 | 32,10 | -4,46% | - |
| 01.07.2025 | 34,30 | 35,10 | 33,60 | 33,60 | -2,33% | - |
| 30.06.2025 | 35,30 | 36,20 | 33,90 | 34,40 | -3,10% | - |
| 27.06.2025 | 37,70 | 38,90 | 35,10 | 35,50 | -5,84% | - |
| 26.06.2025 | 36,90 | 37,70 | 36,70 | 37,70 | 1,62% | - |
| 25.06.2025 | 37,30 | 37,50 | 36,90 | 37,10 | -0,80% | - |
| 24.06.2025 | 37,10 | 37,60 | 36,90 | 37,40 | 0,54% | - |
| 23.06.2025 | 36,60 | 37,20 | 36,40 | 37,20 | 1,36% | - |
| 20.06.2025 | 36,20 | 36,90 | 36,20 | 36,70 | 1,66% | - |
| 19.06.2025 | 36,50 | 36,70 | 36,00 | 36,10 | -1,10% | - |
| 18.06.2025 | 36,50 | 37,40 | 36,50 | 36,50 | -0,54% | - |
| 17.06.2025 | 36,80 | 37,10 | 36,50 | 36,70 | -0,54% | - |
| 16.06.2025 | 36,50 | 37,10 | 36,20 | 36,90 | 1,10% | - |
| 13.06.2025 | 36,80 | 37,10 | 36,30 | 36,50 | -1,35% | - |
| 12.06.2025 | 37,50 | 37,50 | 36,60 | 37,00 | -1,60% | - |
| 11.06.2025 | 38,00 | 38,30 | 37,50 | 37,60 | -1,31% | - |
| 10.06.2025 | 37,90 | 38,40 | 37,80 | 38,10 | 0,26% | - |
| 09.06.2025 | 37,60 | 38,40 | 37,50 | 38,00 | 0,53% | - |
| 06.06.2025 | 37,40 | 38,50 | 37,30 | 37,80 | 0,80% | 25,00 |
| 05.06.2025 | 37,40 | 37,80 | 37,00 | 37,50 | 0,27% | - |
| 04.06.2025 | 37,60 | 37,90 | 37,10 | 37,40 | -0,27% | - |
| 03.06.2025 | 36,90 | 37,70 | 36,80 | 37,50 | 1,35% | - |
| 02.06.2025 | 37,60 | 37,70 | 36,60 | 37,00 | -1,86% | - |
| 30.05.2025 | 37,90 | 38,30 | 37,50 | 37,70 | -0,79% | - |
| 29.05.2025 | 38,60 | 39,10 | 37,50 | 38,00 | 0,00% | - |
| 28.05.2025 | 38,80 | 38,90 | 37,90 | 38,00 | -1,55% | - |
| 27.05.2025 | 37,30 | 38,70 | 37,30 | 38,60 | 3,49% | - |
| 26.05.2025 | 37,20 | 37,70 | 37,20 | 37,30 | -0,53% | - |
| 23.05.2025 | 37,90 | 38,10 | 37,00 | 37,50 | -1,57% | - |
| 22.05.2025 | 38,60 | 38,80 | 38,10 | 38,10 | -1,55% | - |
| 21.05.2025 | 39,60 | 39,70 | 38,50 | 38,70 | -3,01% | - |
| 20.05.2025 | 40,10 | 40,50 | 39,90 | 39,90 | -0,99% | - |
| 19.05.2025 | 40,50 | 40,70 | 39,70 | 40,30 | -0,98% | - |
| 16.05.2025 | 40,30 | 41,10 | 39,90 | 40,70 | 0,99% | - |
| 15.05.2025 | 40,50 | 40,80 | 40,10 | 40,30 | -0,74% | - |
| 14.05.2025 | 41,20 | 41,20 | 40,30 | 40,60 | -1,22% | - |
| 13.05.2025 | 40,80 | 41,70 | 40,60 | 41,10 | 0,00% | - |
| 12.05.2025 | 38,80 | 41,50 | 38,80 | 41,10 | 6,75% | 366,00 |
| 09.05.2025 | 38,40 | 38,90 | 38,10 | 38,50 | 0,00% | - |
| 08.05.2025 | 36,80 | 39,20 | 36,70 | 38,50 | 4,34% | - |
| 07.05.2025 | 36,60 | 37,40 | 36,30 | 36,90 | 0,54% | - |
| 06.05.2025 | 37,00 | 37,20 | 36,20 | 36,70 | -1,08% | - |
| 05.05.2025 | 36,90 | 37,60 | 36,50 | 37,10 | 0,27% | - |
| 02.05.2025 | 36,10 | 37,20 | 35,70 | 37,00 | 3,35% | - |
| 30.04.2025 | 35,70 | 35,80 | 34,50 | 35,80 | 0,85% | - |
| 29.04.2025 | 35,10 | 36,00 | 34,90 | 35,50 | 1,14% | - |
| 28.04.2025 | 35,40 | 37,10 | 34,20 | 35,10 | -1,13% | - |
| 25.04.2025 | 35,20 | 36,00 | 34,70 | 35,50 | 0,57% | - |
| 24.04.2025 | 34,30 | 35,50 | 34,10 | 35,30 | 2,02% | - |
| 23.04.2025 | 33,80 | 35,50 | 33,40 | 34,60 | 2,98% | - |
| 22.04.2025 | 32,30 | 33,90 | 32,30 | 33,60 | -0,88% | - |
| 17.04.2025 | 34,00 | 34,50 | 33,30 | 33,90 | 0,00% | - |
| 16.04.2025 | 34,80 | 35,10 | 33,50 | 33,90 | -3,42% | - |
| 15.04.2025 | 35,20 | 36,10 | 35,10 | 35,10 | -0,57% | - |
| 14.04.2025 | 35,10 | 36,10 | 34,80 | 35,30 | 0,00% | - |
| 11.04.2025 | 34,90 | 35,60 | 34,00 | 35,30 | 0,57% | - |
| 10.04.2025 | 37,00 | 37,10 | 34,20 | 35,10 | -5,90% | - |
| 09.04.2025 | 33,50 | 37,70 | 32,60 | 37,30 | 8,75% | - |
| 08.04.2025 | 35,40 | 37,10 | 33,70 | 34,30 | -3,11% | - |
| 07.04.2025 | 34,70 | 37,40 | 34,10 | 35,40 | -1,94% | - |
| 04.04.2025 | 38,30 | 38,70 | 35,60 | 36,10 | -6,48% | - |
| 03.04.2025 | 40,60 | 40,80 | 38,30 | 38,60 | -9,18% | - |
| 02.04.2025 | 42,80 | 42,80 | 41,50 | 42,50 | -0,47% | - |
| 01.04.2025 | 41,50 | 43,10 | 41,10 | 42,70 | 2,89% | - |
| 31.03.2025 | 41,10 | 41,90 | 40,60 | 41,50 | 0,73% | - |
| 28.03.2025 | 42,90 | 42,90 | 29,50 | 41,20 | -4,19% | - |
| 27.03.2025 | 42,30 | 43,50 | 42,00 | 43,00 | -1,83% | - |
| 26.03.2025 | 43,70 | 44,00 | 31,40 | 43,80 | 0,23% | - |
| 25.03.2025 | 40,00 | 43,90 | 39,60 | 43,70 | 10,91% | - |
| 24.03.2025 | 38,90 | 41,50 | 38,10 | 39,40 | 30,03% | - |
| 21.03.2025 | 39,90 | 40,10 | 30,30 | 30,30 | -0,66% | - |
| 20.03.2025 | 40,00 | 41,30 | 30,50 | 30,50 | 0,33% | - |
| 19.03.2025 | 39,30 | 41,00 | 30,35 | 30,40 | 8,57% | - |
| 18.03.2025 | 40,10 | 40,20 | 28,00 | 28,00 | -7,74% | - |
| 17.03.2025 | 40,30 | 40,70 | 30,35 | 30,35 | -0,49% | - |
| 14.03.2025 | 39,20 | 41,10 | 30,50 | 30,50 | -0,81% | - |
| 13.03.2025 | 40,40 | 41,40 | 30,75 | 30,75 | 6,40% | - |
| 12.03.2025 | 41,20 | 42,00 | 28,80 | 28,90 | -5,40% | - |
| 11.03.2025 | 41,50 | 41,80 | 30,55 | 30,55 | -0,97% | - |
| 10.03.2025 | 42,30 | 42,60 | 30,85 | 30,85 | -27,07% | - |
| 07.03.2025 | 41,70 | 42,50 | 40,90 | 42,30 | 1,44% | - |
| 06.03.2025 | 40,70 | 42,00 | 40,00 | 41,70 | 1,96% | - |
| 05.03.2025 | 41,20 | 41,50 | 40,50 | 40,90 | -0,97% | - |
| 04.03.2025 | 42,50 | 42,70 | 41,30 | 41,30 | -3,28% | - |
| 03.03.2025 | 44,50 | 44,70 | 42,70 | 42,70 | -4,04% | - |
| 28.02.2025 | 43,70 | 44,80 | 43,40 | 44,50 | 2,30% | - |
| 27.02.2025 | 43,30 | 44,00 | 43,00 | 43,50 | 0,46% | - |
| 26.02.2025 | 44,00 | 44,60 | 43,10 | 43,30 | -1,37% | - |
| 25.02.2025 | 43,20 | 45,00 | 43,10 | 43,90 | 1,39% | 700,00 |
| 24.02.2025 | 43,20 | 43,90 | 43,10 | 43,30 | -0,46% | - |
| 21.02.2025 | 44,40 | 45,30 | 43,20 | 43,50 | -2,25% | - |
| 20.02.2025 | 45,30 | 45,60 | 44,40 | 44,50 | -1,98% | - |
| 19.02.2025 | 44,90 | 45,40 | 44,10 | 45,40 | 0,89% | - |
| 18.02.2025 | 44,20 | 45,00 | 43,90 | 45,00 | 2,51% | - |
| 17.02.2025 | 44,00 | 44,10 | 43,90 | 43,90 | 0,00% | - |
| 14.02.2025 | 43,20 | 44,30 | 43,10 | 43,90 | 1,39% | - |
| 13.02.2025 | 42,80 | 43,50 | 42,70 | 43,30 | 0,46% | - |
| 12.02.2025 | 44,20 | 44,40 | 42,90 | 43,10 | -2,49% | - |