32,100€
3,55%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 31,40 | 32,60 | 31,20 | 32,40 | 3,85% | - |
| 23.06.2026 | 31,80 | 31,90 | 31,00 | 31,20 | -1,89% | - |
| 22.06.2026 | 32,10 | 32,20 | 31,70 | 31,80 | -0,31% | - |
| 19.06.2026 | 32,00 | 32,10 | 31,90 | 31,90 | 0,00% | - |
| 18.06.2026 | 30,90 | 32,20 | 30,90 | 31,90 | 3,57% | - |
| 17.06.2026 | 30,80 | 31,20 | 30,50 | 30,80 | 0,33% | - |
| 16.06.2026 | 30,60 | 30,90 | 30,20 | 30,70 | 0,33% | - |
| 15.06.2026 | 30,30 | 30,90 | 30,30 | 30,60 | 0,99% | - |
| 12.06.2026 | 30,50 | 31,10 | 30,20 | 30,30 | 1,68% | - |
| 11.06.2026 | 29,70 | 30,10 | 29,60 | 29,80 | 0,68% | - |
| 10.06.2026 | 30,40 | 30,60 | 29,40 | 29,60 | -2,63% | - |
| 09.06.2026 | 30,00 | 30,80 | 29,90 | 30,40 | 1,33% | - |
| 08.06.2026 | 29,30 | 30,20 | 28,70 | 30,00 | 4,17% | - |
| 05.06.2026 | 28,60 | 29,60 | 28,50 | 28,80 | 1,05% | - |
| 04.06.2026 | 28,70 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 03.06.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 0,35% | - |
| 02.06.2026 | 28,50 | 28,90 | 28,20 | 28,60 | 1,06% | - |
| 01.06.2026 | 28,70 | 29,00 | 27,80 | 28,30 | -1,39% | - |
| 29.05.2026 | 29,10 | 29,30 | 28,70 | 28,70 | -1,37% | - |
| 28.05.2026 | 29,70 | 29,90 | 29,00 | 29,10 | -1,69% | - |
| 27.05.2026 | 29,90 | 30,20 | 29,50 | 29,60 | -0,67% | - |
| 26.05.2026 | 29,70 | 30,20 | 29,60 | 29,80 | 0,34% | - |
| 25.05.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | - |
| 22.05.2026 | 29,50 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 21.05.2026 | 29,10 | 29,40 | 28,60 | 29,40 | 1,38% | - |
| 20.05.2026 | 28,50 | 29,20 | 28,30 | 29,00 | 1,40% | - |
| 19.05.2026 | 29,10 | 29,60 | 28,30 | 28,60 | -1,38% | - |
| 18.05.2026 | 28,80 | 29,40 | 28,80 | 29,00 | -0,68% | - |
| 15.05.2026 | 29,80 | 29,90 | 29,00 | 29,20 | -1,35% | - |
| 14.05.2026 | 29,20 | 29,80 | 29,10 | 29,60 | 1,72% | - |
| 13.05.2026 | 29,30 | 29,60 | 29,00 | 29,10 | -0,68% | 4.617,00 |
| 12.05.2026 | 29,80 | 30,00 | 29,00 | 29,30 | -1,35% | - |
| 11.05.2026 | 30,30 | 31,00 | 29,60 | 29,70 | -1,33% | - |
| 08.05.2026 | 30,30 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 07.05.2026 | 30,30 | 30,70 | 26,20 | 30,20 | 0,00% | - |
| 06.05.2026 | 30,10 | 30,80 | 29,70 | 30,20 | 1,00% | - |
| 05.05.2026 | 29,60 | 30,20 | 29,60 | 29,90 | 1,01% | - |
| 04.05.2026 | 29,90 | 30,10 | 29,10 | 29,60 | -1,33% | - |
| 30.04.2026 | 29,70 | 30,00 | 29,20 | 30,00 | 0,67% | - |
| 29.04.2026 | 30,90 | 31,00 | 29,60 | 29,80 | -3,56% | - |
| 28.04.2026 | 30,70 | 31,20 | 30,40 | 30,90 | 1,64% | - |
| 27.04.2026 | 30,10 | 30,50 | 29,80 | 30,40 | 1,00% | - |
| 24.04.2026 | 30,20 | 30,30 | 29,60 | 30,10 | -0,33% | - |
| 23.04.2026 | 30,10 | 30,60 | 29,80 | 30,20 | 0,33% | - |
| 22.04.2026 | 30,10 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 21.04.2026 | 30,30 | 30,60 | 30,00 | 30,20 | -0,33% | - |
| 20.04.2026 | 30,30 | 30,60 | 30,00 | 30,30 | 1,00% | - |
| 17.04.2026 | 29,50 | 30,80 | 29,50 | 30,00 | -0,33% | - |
| 16.04.2026 | 29,90 | 30,20 | 29,80 | 30,10 | 0,67% | - |
| 15.04.2026 | 30,90 | 31,10 | 29,80 | 29,90 | -3,24% | - |
| 14.04.2026 | 31,50 | 31,60 | 30,80 | 30,90 | -1,59% | - |
| 13.04.2026 | 31,10 | 31,50 | 30,90 | 31,40 | 1,95% | - |
| 10.04.2026 | 31,10 | 31,50 | 30,80 | 30,80 | -0,65% | - |
| 09.04.2026 | 30,90 | 31,20 | 30,60 | 31,00 | -0,32% | - |
| 08.04.2026 | 30,90 | 31,80 | 30,10 | 31,10 | 2,64% | - |
| 07.04.2026 | 30,70 | 30,90 | 30,20 | 30,30 | -1,62% | - |
| 02.04.2026 | 31,30 | 31,60 | 30,40 | 30,80 | -2,22% | - |
| 01.04.2026 | 31,50 | 32,20 | 31,40 | 31,50 | 0,00% | - |
| 31.03.2026 | 30,70 | 31,70 | 30,50 | 31,50 | 2,27% | - |
| 30.03.2026 | 29,90 | 31,00 | 29,90 | 30,80 | 3,01% | - |
| 27.03.2026 | 29,90 | 30,30 | 29,40 | 29,90 | -0,66% | - |
| 26.03.2026 | 31,50 | 31,70 | 29,10 | 30,10 | -5,94% | - |
| 25.03.2026 | 32,30 | 32,70 | 31,60 | 32,00 | -0,93% | - |
| 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% | - |