218,526$
-3,45%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 227,00 | 227,00 | 218,11 | 218,77 | -3,34% | 104.188,00 |
| 28.08.2025 | 229,34 | 229,34 | 224,85 | 226,34 | 0,06% | 119.778,00 |
| 27.08.2025 | 227,00 | 227,79 | 225,19 | 226,20 | -0,49% | 84.051,00 |
| 26.08.2025 | 226,98 | 228,50 | 225,08 | 227,31 | 1,05% | 101.447,00 |
| 25.08.2025 | 227,43 | 228,34 | 224,88 | 224,95 | -1,12% | 97.204,00 |
| 22.08.2025 | 221,10 | 230,72 | 221,00 | 227,49 | 3,49% | 158.465,00 |
| 21.08.2025 | 222,21 | 223,99 | 219,52 | 219,82 | -1,20% | 164.945,00 |
| 20.08.2025 | 227,64 | 227,64 | 222,45 | 222,48 | -1,80% | 138.625,00 |
| 19.08.2025 | 227,32 | 229,13 | 224,24 | 226,55 | -0,15% | 87.202,00 |
| 18.08.2025 | 222,30 | 227,79 | 222,30 | 226,89 | 1,80% | 91.453,00 |
| 15.08.2025 | 225,29 | 225,40 | 220,94 | 222,87 | -0,74% | 122.348,00 |
| 14.08.2025 | 227,17 | 228,02 | 223,64 | 224,54 | -3,03% | 97.321,00 |
| 13.08.2025 | 229,16 | 231,94 | 226,91 | 231,56 | 1,81% | 115.855,00 |
| 12.08.2025 | 219,38 | 228,22 | 219,38 | 227,45 | 4,29% | 157.965,00 |
| 11.08.2025 | 215,42 | 219,09 | 214,70 | 218,09 | 1,90% | 154.549,00 |
| 08.08.2025 | 217,43 | 219,00 | 212,83 | 214,02 | -0,69% | 101.191,00 |
| 07.08.2025 | 222,79 | 225,16 | 214,80 | 215,50 | -2,44% | 152.357,00 |
| 06.08.2025 | 224,48 | 226,71 | 219,90 | 220,90 | -1,42% | 124.155,00 |
| 05.08.2025 | 217,19 | 229,54 | 214,26 | 224,08 | 4,28% | 287.830,00 |
| 04.08.2025 | 210,78 | 216,18 | 209,50 | 214,88 | 2,37% | 189.311,00 |
| 01.08.2025 | 207,83 | 210,37 | 204,37 | 209,91 | -1,18% | 172.631,00 |
| 31.07.2025 | 213,42 | 214,50 | 210,13 | 212,41 | -0,70% | 90.175,00 |
| 30.07.2025 | 212,65 | 218,93 | 212,65 | 213,90 | -0,38% | 179.268,00 |
| 29.07.2025 | 212,47 | 214,84 | 211,80 | 214,71 | 1,46% | 200.744,00 |
| 28.07.2025 | 207,97 | 212,09 | 204,71 | 211,62 | 1,76% | 102.332,00 |
| 25.07.2025 | 207,40 | 208,55 | 204,97 | 207,97 | 0,89% | 46.910,00 |
| 24.07.2025 | 205,45 | 206,80 | 203,71 | 206,14 | -0,15% | 74.673,00 |
| 23.07.2025 | 202,10 | 207,08 | 202,10 | 206,44 | 2,47% | 83.341,00 |
| 22.07.2025 | 203,38 | 203,58 | 199,73 | 201,47 | -0,52% | 128.813,00 |
| 21.07.2025 | 205,40 | 206,60 | 202,19 | 202,52 | -0,96% | 102.786,00 |
| 18.07.2025 | 206,98 | 206,98 | 203,33 | 204,49 | -0,63% | 71.453,00 |
| 17.07.2025 | 202,76 | 207,31 | 202,76 | 205,79 | 0,91% | 134.044,00 |
| 16.07.2025 | 202,77 | 204,28 | 199,00 | 203,94 | 1,15% | 97.140,00 |
| 15.07.2025 | 204,63 | 205,65 | 201,54 | 201,62 | -1,15% | 123.792,00 |
| 14.07.2025 | 203,00 | 204,24 | 201,36 | 203,96 | -0,20% | 117.839,00 |
| 11.07.2025 | 201,45 | 204,36 | 201,40 | 204,36 | -0,28% | 88.423,00 |
| 10.07.2025 | 201,25 | 207,02 | 200,58 | 204,93 | 1,60% | 126.299,00 |
| 09.07.2025 | 201,14 | 201,70 | 198,25 | 201,70 | 0,98% | 91.509,00 |
| 08.07.2025 | 199,91 | 202,21 | 199,29 | 199,75 | 0,47% | 122.787,00 |
| 07.07.2025 | 201,09 | 202,65 | 197,87 | 198,82 | -2,20% | 115.904,00 |
| 03.07.2025 | 203,18 | 203,29 | 201,54 | 203,29 | 0,87% | 57.264,00 |
| 02.07.2025 | 195,75 | 201,74 | 195,48 | 201,54 | 3,24% | 165.968,00 |
| 01.07.2025 | 190,89 | 197,88 | 189,39 | 195,22 | 1,92% | 154.935,00 |
| 30.06.2025 | 189,93 | 192,85 | 189,31 | 191,55 | 0,16% | 204.148,00 |
| 27.06.2025 | 193,13 | 193,41 | 189,03 | 191,24 | -0,25% | 280.601,00 |
| 26.06.2025 | 191,62 | 192,48 | 189,68 | 191,72 | 1,75% | 148.769,00 |
| 25.06.2025 | 188,62 | 190,75 | 186,38 | 188,43 | -0,82% | 146.659,00 |
| 24.06.2025 | 189,32 | 191,00 | 188,24 | 189,99 | 1,46% | 92.648,00 |
| 23.06.2025 | 182,31 | 187,68 | 179,64 | 187,25 | 2,46% | 119.939,00 |
| 20.06.2025 | 187,22 | 187,22 | 181,36 | 182,75 | -1,67% | 236.104,00 |
| 18.06.2025 | 188,48 | 191,30 | 184,84 | 185,86 | -1,67% | 134.146,00 |
| 17.06.2025 | 189,20 | 190,75 | 188,03 | 189,02 | -1,10% | 93.302,00 |
| 16.06.2025 | 191,50 | 192,82 | 188,93 | 191,12 | 1,68% | 112.054,00 |
| 13.06.2025 | 189,36 | 191,60 | 187,33 | 187,96 | -2,36% | 132.313,00 |
| 12.06.2025 | 191,15 | 193,61 | 190,70 | 192,50 | -0,31% | 103.526,00 |
| 11.06.2025 | 189,57 | 193,75 | 189,57 | 193,10 | 1,45% | 121.215,00 |
| 10.06.2025 | 191,34 | 191,91 | 188,95 | 190,34 | -0,51% | 147.757,00 |
| 09.06.2025 | 193,60 | 195,00 | 191,12 | 191,32 | -0,80% | 213.971,00 |
| 06.06.2025 | 193,58 | 193,58 | 190,31 | 192,87 | 1,82% | 107.117,00 |
| 05.06.2025 | 188,62 | 190,06 | 186,88 | 189,42 | 0,29% | 111.948,00 |
| 04.06.2025 | 187,24 | 189,17 | 187,13 | 188,88 | 0,94% | 156.223,00 |
| 03.06.2025 | 184,27 | 187,26 | 180,90 | 187,13 | 2,23% | 148.811,00 |
| 02.06.2025 | 184,36 | 184,39 | 178,22 | 183,05 | -1,13% | 176.669,00 |
| 30.05.2025 | 183,68 | 185,46 | 180,34 | 185,14 | 0,33% | 227.845,00 |
| 29.05.2025 | 182,69 | 184,61 | 180,50 | 184,53 | 2,01% | 540.859,00 |
| 28.05.2025 | 182,88 | 182,88 | 179,60 | 180,89 | -0,78% | 78.938,00 |
| 27.05.2025 | 178,94 | 182,52 | 177,34 | 182,32 | 3,83% | 87.629,00 |
| 23.05.2025 | 173,63 | 176,83 | 173,63 | 175,60 | -1,70% | 70.260,00 |
| 22.05.2025 | 180,41 | 181,32 | 177,87 | 178,64 | -0,97% | 79.184,00 |
| 21.05.2025 | 183,52 | 185,18 | 179,46 | 180,39 | -2,58% | 154.392,00 |
| 20.05.2025 | 184,73 | 185,29 | 183,41 | 185,16 | 0,10% | 116.536,00 |
| 19.05.2025 | 181,16 | 185,09 | 181,16 | 184,97 | 0,15% | 102.511,00 |
| 16.05.2025 | 181,94 | 185,19 | 180,46 | 184,70 | 1,74% | 118.516,00 |
| 15.05.2025 | 181,96 | 183,48 | 180,87 | 181,55 | -0,01% | 109.167,00 |
| 14.05.2025 | 183,71 | 185,82 | 181,37 | 181,56 | -2,65% | 101.407,00 |
| 13.05.2025 | 183,63 | 186,96 | 182,88 | 186,50 | 2,48% | 144.804,00 |
| 12.05.2025 | 183,29 | 185,05 | 180,83 | 181,99 | 4,35% | 144.049,00 |
| 09.05.2025 | 180,00 | 180,96 | 174,07 | 174,41 | -3,25% | 144.322,00 |
| 08.05.2025 | 175,15 | 181,04 | 175,14 | 180,26 | 4,20% | 180.335,00 |
| 07.05.2025 | 167,56 | 173,48 | 167,56 | 173,00 | 3,94% | 259.646,00 |
| 06.05.2025 | 157,46 | 168,91 | 152,95 | 166,45 | 6,86% | 173.142,00 |
| 05.05.2025 | 156,00 | 157,80 | 155,02 | 155,77 | -1,20% | 165.444,00 |
| 02.05.2025 | 155,30 | 158,82 | 154,40 | 157,66 | 3,13% | 103.466,00 |
| 01.05.2025 | 153,30 | 155,33 | 147,96 | 152,87 | 2,32% | 125.886,00 |
| 30.04.2025 | 149,43 | 150,85 | 146,48 | 149,40 | -1,62% | 163.497,00 |
| 29.04.2025 | 150,69 | 152,73 | 148,70 | 151,86 | 0,61% | 79.136,00 |
| 28.04.2025 | 148,84 | 151,81 | 148,15 | 150,94 | 1,20% | 102.476,00 |
| 25.04.2025 | 148,25 | 149,98 | 147,59 | 149,15 | 0,03% | 106.621,00 |
| 24.04.2025 | 145,36 | 149,63 | 141,79 | 149,10 | 2,56% | 438.435,00 |
| 23.04.2025 | 145,61 | 151,27 | 145,01 | 145,38 | 3,00% | 196.178,00 |
| 22.04.2025 | 138,25 | 143,05 | 138,25 | 141,15 | 2,74% | 93.340,00 |
| 21.04.2025 | 141,17 | 141,37 | 135,86 | 137,38 | -4,78% | 104.806,00 |
| 17.04.2025 | 144,35 | 146,02 | 143,27 | 144,28 | 0,45% | 135.982,00 |
| 16.04.2025 | 146,17 | 146,17 | 140,67 | 143,63 | -2,44% | 125.141,00 |
| 15.04.2025 | 148,50 | 149,57 | 146,43 | 147,22 | 0,51% | 110.006,00 |
| 14.04.2025 | 147,62 | 149,89 | 144,00 | 146,47 | -0,44% | 107.681,00 |
| 11.04.2025 | 143,34 | 147,99 | 140,93 | 147,11 | 0,88% | 87.637,00 |
| 10.04.2025 | 150,70 | 150,70 | 142,94 | 145,82 | -5,92% | 120.946,00 |
| 09.04.2025 | 137,71 | 158,90 | 135,85 | 155,00 | 12,92% | 217.501,00 |
| 08.04.2025 | 146,62 | 147,61 | 133,82 | 137,27 | -3,28% | 158.265,00 |