249,853$
1,30%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 240,00 | 250,50 | 239,12 | 249,70 | 1,24% | 422.691,00 |
| 06.03.2026 | 249,44 | 253,42 | 244,81 | 246,65 | -4,16% | 307,00 |
| 05.03.2026 | 262,45 | 262,45 | 252,94 | 257,35 | -2,03% | 307,00 |
| 04.03.2026 | 259,32 | 262,82 | 254,53 | 262,67 | 2,31% | 157.467,00 |
| 03.03.2026 | 252,85 | 258,10 | 249,17 | 256,73 | -2,77% | 137.208,00 |
| 02.03.2026 | 254,89 | 265,94 | 252,30 | 264,05 | 2,09% | 140.189,00 |
| 27.02.2026 | 253,36 | 259,16 | 248,57 | 258,65 | 0,52% | 227.577,00 |
| 26.02.2026 | 268,59 | 271,07 | 255,65 | 257,30 | -3,54% | 311.179,00 |
| 25.02.2026 | 277,59 | 283,74 | 266,41 | 266,75 | -4,05% | 216.986,00 |
| 24.02.2026 | 277,50 | 281,20 | 275,06 | 278,00 | 0,96% | 195.921,00 |
| 23.02.2026 | 273,50 | 278,02 | 271,72 | 275,37 | 0,29% | 162.806,00 |
| 20.02.2026 | 277,11 | 280,81 | 269,16 | 274,57 | -1,05% | 345.261,00 |
| 19.02.2026 | 271,01 | 280,81 | 271,01 | 277,49 | 2,30% | 191.068,00 |
| 18.02.2026 | 258,36 | 286,35 | 258,36 | 271,26 | 0,70% | 312.384,00 |
| 17.02.2026 | 268,54 | 273,60 | 267,90 | 269,38 | -1,19% | 186.485,00 |
| 13.02.2026 | 274,36 | 275,89 | 267,89 | 272,63 | 0,52% | 131.496,00 |
| 12.02.2026 | 281,87 | 286,09 | 270,58 | 271,21 | -2,15% | 322.037,00 |
| 11.02.2026 | 275,89 | 278,84 | 270,77 | 277,17 | 2,14% | 285.725,00 |
| 10.02.2026 | 271,84 | 275,72 | 270,23 | 271,35 | -0,03% | 221.004,00 |
| 09.02.2026 | 267,57 | 273,58 | 264,85 | 271,42 | 1,44% | 352.669,00 |
| 06.02.2026 | 259,78 | 270,17 | 258,01 | 267,57 | 4,61% | 299.870,00 |
| 05.02.2026 | 250,97 | 257,55 | 250,97 | 255,78 | 1,11% | 199.931,00 |
| 04.02.2026 | 246,65 | 255,02 | 246,65 | 252,97 | 3,05% | 325.664,00 |
| 03.02.2026 | 242,94 | 248,87 | 240,90 | 245,49 | 0,22% | 309.802,00 |
| 02.02.2026 | 239,37 | 246,60 | 237,40 | 244,96 | 2,59% | 166.826,00 |
| 30.01.2026 | 236,42 | 241,55 | 234,90 | 238,78 | -0,51% | 214.296,00 |
| 29.01.2026 | 235,93 | 240,35 | 235,65 | 240,00 | 2,59% | 194.187,00 |
| 28.01.2026 | 238,74 | 239,26 | 230,00 | 233,93 | -1,82% | 195.255,00 |
| 27.01.2026 | 235,11 | 239,25 | 234,24 | 238,26 | 0,48% | 124.883,00 |
| 26.01.2026 | 236,56 | 238,94 | 234,76 | 237,13 | 0,85% | 163.426,00 |
| 23.01.2026 | 237,46 | 240,05 | 232,55 | 235,14 | -2,15% | 112.093,00 |
| 22.01.2026 | 241,45 | 243,86 | 237,28 | 240,30 | 0,52% | 136.674,00 |
| 21.01.2026 | 237,14 | 240,02 | 233,01 | 239,06 | 2,16% | 196.771,00 |
| 20.01.2026 | 243,85 | 243,85 | 233,67 | 234,01 | -3,85% | 161.545,00 |
| 19.01.2026 | 243,16 | 243,38 | 243,16 | 243,38 | 0,01% | - |
| 16.01.2026 | 242,60 | 246,26 | 239,02 | 243,35 | 0,67% | 156.524,00 |
| 15.01.2026 | 232,08 | 242,93 | 231,61 | 241,74 | 5,25% | 219.328,00 |
| 14.01.2026 | 233,80 | 235,16 | 225,58 | 229,69 | -2,31% | 208.839,00 |
| 13.01.2026 | 238,48 | 239,00 | 233,63 | 235,12 | -0,13% | 138.994,00 |
| 12.01.2026 | 231,16 | 237,64 | 231,16 | 235,42 | 0,92% | 170.970,00 |
| 09.01.2026 | 233,10 | 235,94 | 230,29 | 233,27 | 1,54% | 203.932,00 |
| 08.01.2026 | 221,83 | 230,33 | 220,68 | 229,74 | 3,65% | 145.868,00 |
| 07.01.2026 | 225,79 | 226,46 | 219,13 | 221,66 | -1,92% | 138.754,00 |
| 06.01.2026 | 220,36 | 227,01 | 214,10 | 225,99 | 1,71% | 199.955,00 |
| 05.01.2026 | 221,46 | 227,70 | 219,19 | 222,20 | 1,36% | 179.999,00 |
| 02.01.2026 | 213,70 | 219,38 | 213,60 | 219,21 | 2,37% | 105.222,00 |
| 31.12.2025 | 218,48 | 221,15 | 213,80 | 214,13 | -2,19% | 134.020,00 |
| 30.12.2025 | 220,78 | 221,46 | 217,84 | 218,93 | -0,65% | 150.261,00 |
| 29.12.2025 | 225,74 | 225,74 | 219,83 | 220,37 | -1,58% | 144.341,00 |
| 26.12.2025 | 224,37 | 226,43 | 222,43 | 223,90 | -0,24% | 123.834,00 |
| 24.12.2025 | 223,72 | 226,14 | 223,25 | 224,44 | 0,62% | 158.032,00 |
| 23.12.2025 | 219,38 | 225,20 | 218,10 | 223,06 | 1,96% | 182.514,00 |
| 22.12.2025 | 209,17 | 219,36 | 208,60 | 218,77 | 5,63% | 264.845,00 |
| 19.12.2025 | 208,12 | 208,84 | 204,25 | 207,11 | 0,85% | 404.389,00 |
| 18.12.2025 | 208,37 | 209,09 | 204,90 | 205,37 | 0,09% | 132.756,00 |
| 17.12.2025 | 209,46 | 216,36 | 203,35 | 205,19 | -4,78% | 272.722,00 |
| 16.12.2025 | 219,16 | 220,38 | 213,22 | 215,49 | -1,16% | 230.786,00 |
| 15.12.2025 | 221,36 | 222,30 | 216,13 | 218,03 | -0,34% | 153.949,00 |
| 12.12.2025 | 224,95 | 225,51 | 217,88 | 218,78 | -2,56% | 111.491,00 |
| 11.12.2025 | 221,01 | 225,43 | 219,97 | 224,52 | 2,21% | 106.104,00 |
| 10.12.2025 | 215,14 | 221,13 | 211,56 | 219,67 | 2,02% | 163.476,00 |
| 09.12.2025 | 223,41 | 223,84 | 214,79 | 215,31 | -3,07% | 196.579,00 |
| 08.12.2025 | 227,53 | 228,60 | 221,68 | 222,14 | -1,99% | 193.082,00 |
| 05.12.2025 | 225,01 | 226,69 | 222,08 | 226,64 | 0,36% | 128.230,00 |
| 04.12.2025 | 222,75 | 228,12 | 222,04 | 225,83 | 0,24% | 177.378,00 |
| 03.12.2025 | 220,61 | 225,69 | 219,99 | 225,28 | 2,25% | 135.792,00 |
| 02.12.2025 | 220,16 | 222,30 | 218,52 | 220,32 | 0,92% | 136.357,00 |
| 01.12.2025 | 218,57 | 223,08 | 217,78 | 218,32 | -2,03% | 162.800,00 |
| 28.11.2025 | 224,40 | 225,74 | 221,53 | 222,85 | -0,21% | 87.711,00 |
| 26.11.2025 | 223,32 | 227,15 | 222,73 | 223,33 | -0,62% | 302.413,00 |
| 25.11.2025 | 220,67 | 227,58 | 218,12 | 224,72 | 2,88% | 153.816,00 |
| 24.11.2025 | 214,76 | 221,15 | 213,65 | 218,43 | 1,28% | 140.643,00 |
| 21.11.2025 | 210,69 | 217,51 | 209,10 | 215,67 | 3,49% | 203.323,00 |
| 20.11.2025 | 214,49 | 217,81 | 208,23 | 208,40 | -0,62% | 175.767,00 |
| 19.11.2025 | 204,06 | 210,07 | 202,18 | 209,70 | 3,53% | 187.667,00 |
| 18.11.2025 | 206,43 | 206,43 | 202,00 | 202,55 | -1,06% | 131.379,00 |
| 17.11.2025 | 208,26 | 210,49 | 204,15 | 204,73 | -2,44% | 127.048,00 |
| 14.11.2025 | 207,44 | 212,50 | 206,56 | 209,86 | -0,38% | 188.753,00 |
| 13.11.2025 | 217,99 | 220,04 | 209,43 | 210,65 | -3,85% | 218.735,00 |
| 12.11.2025 | 215,86 | 223,27 | 215,33 | 219,09 | 2,34% | 248.706,00 |
| 11.11.2025 | 212,71 | 217,48 | 212,71 | 214,09 | -0,25% | 179.032,00 |
| 10.11.2025 | 215,86 | 218,94 | 210,62 | 214,62 | 0,73% | 245.143,00 |
| 07.11.2025 | 210,62 | 214,95 | 209,00 | 213,07 | 0,17% | 192.529,00 |
| 06.11.2025 | 230,21 | 231,13 | 212,52 | 212,70 | -6,49% | 208.267,00 |
| 05.11.2025 | 217,65 | 229,20 | 217,65 | 227,47 | 3,48% | 164.435,00 |
| 04.11.2025 | 248,88 | 248,88 | 216,94 | 219,82 | -6,01% | 221.616,00 |
| 03.11.2025 | 231,62 | 234,34 | 222,73 | 233,87 | 0,80% | 258.172,00 |
| 31.10.2025 | 223,77 | 235,00 | 223,32 | 232,01 | 2,68% | 411.663,00 |
| 30.10.2025 | 227,00 | 230,78 | 223,80 | 225,95 | -0,59% | 204.784,00 |
| 29.10.2025 | 227,44 | 231,67 | 224,47 | 227,28 | 0,48% | 285.751,00 |
| 28.10.2025 | 228,26 | 229,18 | 222,24 | 226,19 | -1,56% | 171.769,00 |
| 27.10.2025 | 236,79 | 236,79 | 229,45 | 229,78 | -1,55% | 216.099,00 |
| 24.10.2025 | 232,16 | 235,24 | 231,87 | 233,39 | 0,56% | 110.017,00 |
| 23.10.2025 | 229,43 | 233,97 | 228,76 | 232,08 | 1,29% | - |
| 22.10.2025 | 231,86 | 233,09 | 226,94 | 229,13 | -1,16% | 171.462,00 |
| 21.10.2025 | 233,08 | 236,07 | 228,94 | 231,82 | -0,94% | 92.037,00 |
| 20.10.2025 | 230,13 | 235,91 | 229,91 | 234,03 | 2,37% | 81.546,00 |
| 17.10.2025 | 225,71 | 231,40 | 225,40 | 228,61 | -0,22% | - |
| 16.10.2025 | 229,66 | 231,36 | 227,94 | 229,12 | 0,02% | 198.937,00 |
| 15.10.2025 | 229,33 | 231,48 | 223,79 | 229,07 | 1,08% | 182.018,00 |