146,010$
-1,29%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 147,31 | 149,64 | 145,43 | 145,47 | -1,66% | 83.373,00 |
| 05.09.2024 | 148,91 | 148,91 | 146,06 | 147,92 | -0,04% | 70.491,00 |
| 04.09.2024 | 150,00 | 151,27 | 147,90 | 147,98 | -2,16% | 102.014,00 |
| 03.09.2024 | 158,50 | 158,50 | 150,22 | 151,25 | -5,96% | 74.164,00 |
| 30.08.2024 | 159,70 | 161,17 | 158,16 | 160,83 | 1,20% | 64.891,00 |
| 29.08.2024 | 159,96 | 160,85 | 156,96 | 158,92 | 0,68% | 58.348,00 |
| 28.08.2024 | 156,96 | 158,99 | 156,23 | 157,85 | 0,04% | 54.892,00 |
| 27.08.2024 | 159,27 | 159,27 | 156,21 | 157,79 | -1,39% | 53.422,00 |
| 26.08.2024 | 161,25 | 163,59 | 159,89 | 160,01 | -0,21% | 56.472,00 |
| 23.08.2024 | 155,86 | 162,88 | 155,75 | 160,34 | 3,67% | 80.873,00 |
| 22.08.2024 | 155,71 | 156,41 | 154,49 | 154,67 | -1,03% | 52.912,00 |
| 21.08.2024 | 153,66 | 156,28 | 152,83 | 156,28 | 2,42% | 41.042,00 |
| 20.08.2024 | 153,93 | 154,08 | 151,57 | 152,58 | -1,24% | 47.977,00 |
| 19.08.2024 | 152,80 | 155,01 | 152,30 | 154,49 | 1,11% | 70.817,00 |
| 16.08.2024 | 153,28 | 155,47 | 151,37 | 152,80 | -0,37% | 67.461,00 |
| 15.08.2024 | 151,00 | 155,38 | 150,99 | 153,37 | 1,61% | 63.084,00 |
| 14.08.2024 | 152,24 | 152,24 | 148,72 | 150,94 | -0,34% | 56.550,00 |
| 13.08.2024 | 147,61 | 151,90 | 146,34 | 151,46 | 3,39% | 73.466,00 |
| 12.08.2024 | 149,99 | 150,48 | 145,93 | 146,50 | -1,99% | 60.936,00 |
| 09.08.2024 | 150,75 | 151,32 | 148,86 | 149,48 | -1,12% | 91.004,00 |
| 08.08.2024 | 149,69 | 151,93 | 149,20 | 151,18 | 2,38% | 104.496,00 |
| 07.08.2024 | 155,64 | 155,64 | 147,66 | 147,67 | -3,10% | 170.768,00 |
| 06.08.2024 | 149,51 | 156,33 | 148,60 | 152,39 | 4,36% | 156.447,00 |
| 05.08.2024 | 145,52 | 148,00 | 143,13 | 146,02 | -4,79% | 213.187,00 |
| 02.08.2024 | 154,64 | 155,86 | 152,36 | 153,37 | -5,76% | 118.782,00 |
| 01.08.2024 | 170,11 | 172,80 | 160,67 | 162,74 | -4,80% | 91.096,00 |
| 31.07.2024 | 170,44 | 176,13 | 168,66 | 170,94 | 1,18% | 111.419,00 |
| 30.07.2024 | 172,07 | 172,66 | 168,74 | 168,94 | -0,93% | 61.085,00 |
| 29.07.2024 | 171,80 | 173,33 | 168,91 | 170,53 | -0,57% | 80.325,00 |
| 26.07.2024 | 171,29 | 173,06 | 170,14 | 171,51 | 2,59% | 56.908,00 |
| 25.07.2024 | 163,89 | 172,15 | 162,55 | 167,18 | 2,11% | 96.626,00 |
| 24.07.2024 | 168,16 | 170,51 | 162,88 | 163,72 | -4,17% | 137.288,00 |
| 23.07.2024 | 163,69 | 171,63 | 160,87 | 170,84 | 3,46% | 82.280,00 |
| 22.07.2024 | 162,37 | 165,52 | 160,74 | 165,12 | 1,87% | 87.265,00 |
| 19.07.2024 | 161,99 | 162,55 | 159,53 | 162,09 | 0,06% | 83.327,00 |
| 18.07.2024 | 165,89 | 168,79 | 161,44 | 161,99 | -3,15% | 155.482,00 |
| 17.07.2024 | 167,92 | 171,10 | 167,22 | 167,26 | -1,63% | 104.044,00 |
| 16.07.2024 | 161,03 | 171,35 | 160,49 | 170,04 | 6,60% | 141.350,00 |
| 15.07.2024 | 155,90 | 161,25 | 155,90 | 159,51 | 2,98% | 97.635,00 |
| 12.07.2024 | 155,00 | 157,79 | 154,29 | 154,90 | 1,13% | 67.040,00 |
| 11.07.2024 | 150,09 | 154,50 | 149,23 | 153,17 | 4,41% | 78.025,00 |
| 10.07.2024 | 144,43 | 147,21 | 143,92 | 146,70 | 2,40% | 40.520,00 |
| 09.07.2024 | 144,86 | 144,86 | 142,86 | 143,26 | -1,10% | 41.950,00 |
| 08.07.2024 | 145,17 | 145,79 | 143,73 | 144,85 | 1,01% | 41.293,00 |
| 05.07.2024 | 143,53 | 143,95 | 141,79 | 143,40 | -0,94% | 44.127,00 |
| 03.07.2024 | 144,74 | 146,08 | 142,25 | 144,76 | 0,86% | 29.287,00 |
| 02.07.2024 | 141,73 | 144,61 | 141,73 | 143,53 | 1,27% | 52.492,00 |
| 01.07.2024 | 146,30 | 146,30 | 141,24 | 141,73 | -2,64% | 109.721,00 |
| 28.06.2024 | 146,07 | 146,99 | 143,43 | 145,57 | 0,85% | 369.816,00 |
| 27.06.2024 | 144,57 | 145,15 | 143,42 | 144,35 | 0,77% | 61.781,00 |
| 26.06.2024 | 142,77 | 144,70 | 142,41 | 143,25 | -0,47% | 78.861,00 |
| 25.06.2024 | 145,48 | 145,87 | 142,88 | 143,92 | -1,61% | 87.269,00 |
| 24.06.2024 | 145,00 | 147,41 | 143,57 | 146,28 | 0,97% | 82.942,00 |
| 21.06.2024 | 146,79 | 146,79 | 144,48 | 144,87 | -1,39% | 294.790,00 |
| 20.06.2024 | 147,33 | 149,34 | 146,44 | 146,91 | -1,30% | 66.313,00 |
| 18.06.2024 | 148,07 | 150,40 | 147,72 | 148,85 | 0,85% | 70.049,00 |
| 17.06.2024 | 143,02 | 148,55 | 143,02 | 147,60 | 1,99% | 81.014,00 |
| 14.06.2024 | 147,01 | 147,14 | 143,14 | 144,72 | -2,90% | 77.532,00 |
| 13.06.2024 | 148,13 | 149,05 | 145,96 | 149,04 | 0,01% | 84.087,00 |
| 12.06.2024 | 150,08 | 151,52 | 148,95 | 149,02 | 2,29% | 120.986,00 |
| 11.06.2024 | 146,25 | 146,57 | 144,88 | 145,68 | -1,01% | 110.406,00 |
| 10.06.2024 | 147,05 | 148,50 | 146,66 | 147,16 | -1,06% | 143.333,00 |
| 07.06.2024 | 150,00 | 150,98 | 148,54 | 148,73 | -1,76% | 67.081,00 |
| 06.06.2024 | 151,99 | 152,95 | 150,73 | 151,40 | -0,30% | 109.345,00 |
| 05.06.2024 | 148,93 | 151,86 | 147,87 | 151,85 | 2,15% | 82.421,00 |
| 04.06.2024 | 149,67 | 151,14 | 147,36 | 148,65 | -1,28% | 74.759,00 |
| 03.06.2024 | 154,62 | 154,62 | 149,61 | 150,57 | -1,76% | 124.604,00 |
| 31.05.2024 | 147,82 | 153,50 | 147,78 | 153,26 | 3,86% | 191.812,00 |
| 30.05.2024 | 145,90 | 148,25 | 144,92 | 147,57 | 1,89% | 144.963,00 |
| 29.05.2024 | 145,01 | 146,86 | 144,61 | 144,83 | -1,36% | 99.053,00 |
| 28.05.2024 | 148,97 | 149,10 | 146,33 | 146,83 | -0,76% | 73.543,00 |
| 24.05.2024 | 147,84 | 148,47 | 145,72 | 147,95 | 0,93% | 63.911,00 |
| 23.05.2024 | 149,74 | 149,74 | 145,47 | 146,59 | -1,83% | 81.226,00 |
| 22.05.2024 | 149,46 | 149,56 | 145,44 | 149,32 | -0,23% | 185.632,00 |
| 21.05.2024 | 149,99 | 151,02 | 149,08 | 149,66 | -0,72% | 79.887,00 |
| 20.05.2024 | 150,21 | 153,01 | 149,74 | 150,75 | 0,33% | 86.936,00 |
| 17.05.2024 | 150,64 | 150,64 | 149,33 | 150,26 | 0,50% | 67.723,00 |
| 16.05.2024 | 153,14 | 153,20 | 148,11 | 149,51 | -2,66% | 116.108,00 |
| 15.05.2024 | 149,86 | 153,62 | 149,86 | 153,60 | 3,27% | 118.041,00 |
| 14.05.2024 | 149,55 | 149,55 | 147,08 | 148,74 | 0,51% | 71.311,00 |
| 13.05.2024 | 152,60 | 152,60 | 147,95 | 147,98 | -2,68% | 93.398,00 |
| 10.05.2024 | 148,78 | 152,14 | 148,33 | 152,06 | 2,23% | 119.878,00 |
| 09.05.2024 | 147,76 | 149,55 | 147,09 | 148,74 | 0,99% | 93.653,00 |
| 08.05.2024 | 144,47 | 147,69 | 144,47 | 147,28 | 1,34% | 121.209,00 |
| 07.05.2024 | 149,88 | 151,29 | 142,47 | 145,33 | -5,31% | 278.290,00 |
| 06.05.2024 | 152,60 | 155,62 | 152,60 | 153,48 | 0,97% | 94.329,00 |
| 03.05.2024 | 155,39 | 155,39 | 151,77 | 152,00 | -0,33% | 56.454,00 |
| 02.05.2024 | 150,97 | 152,96 | 149,32 | 152,50 | 2,27% | 86.589,00 |
| 01.05.2024 | 150,56 | 151,67 | 148,71 | 149,12 | -0,67% | 70.031,00 |
| 30.04.2024 | 151,23 | 153,03 | 150,04 | 150,13 | -1,17% | 95.889,00 |
| 29.04.2024 | 151,38 | 153,40 | 150,85 | 151,90 | 0,84% | 126.146,00 |
| 26.04.2024 | 149,63 | 152,80 | 147,26 | 150,64 | 0,84% | 117.382,00 |
| 25.04.2024 | 148,92 | 150,64 | 148,46 | 149,38 | -1,09% | 87.771,00 |
| 24.04.2024 | 150,70 | 153,09 | 149,10 | 151,03 | -0,19% | 118.201,00 |
| 23.04.2024 | 149,26 | 151,84 | 148,13 | 151,31 | 1,80% | 135.024,00 |
| 22.04.2024 | 150,56 | 150,92 | 148,62 | 148,63 | -0,26% | 163.312,00 |
| 19.04.2024 | 148,65 | 151,12 | 148,57 | 149,02 | -0,16% | 108.923,00 |
| 18.04.2024 | 152,13 | 153,72 | 148,89 | 149,26 | -1,82% | 90.442,00 |
| 17.04.2024 | 156,48 | 156,60 | 151,91 | 152,03 | -1,95% | 111.891,00 |
| 16.04.2024 | 155,72 | 156,15 | 153,08 | 155,05 | -1,49% | 97.661,00 |