191,592$
1,15%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 136,61 | 147,89 | 133,50 | 141,92 | -0,61% | 170.762,00 |
| 04.04.2025 | 141,70 | 144,73 | 134,96 | 142,79 | -4,15% | 211.136,00 |
| 03.04.2025 | 154,94 | 155,40 | 147,35 | 148,98 | -9,67% | 187.688,00 |
| 02.04.2025 | 157,03 | 165,57 | 156,91 | 164,92 | 3,16% | 118.462,00 |
| 01.04.2025 | 160,46 | 162,46 | 157,64 | 159,87 | -1,19% | 118.918,00 |
| 31.03.2025 | 161,45 | 164,05 | 155,96 | 161,79 | -0,89% | 444.824,00 |
| 28.03.2025 | 174,01 | 175,33 | 162,85 | 163,24 | -6,45% | 119.100,00 |
| 27.03.2025 | 173,12 | 176,04 | 171,70 | 174,49 | 0,07% | 122.360,00 |
| 26.03.2025 | 180,63 | 181,91 | 173,66 | 174,37 | -2,85% | 78.491,00 |
| 25.03.2025 | 179,09 | 180,98 | 178,38 | 179,48 | -0,22% | 113.874,00 |
| 24.03.2025 | 175,85 | 180,02 | 175,85 | 179,88 | 4,42% | 76.312,00 |
| 21.03.2025 | 172,82 | 173,26 | 170,16 | 172,26 | -0,98% | 237.435,00 |
| 20.03.2025 | 173,50 | 176,28 | 173,09 | 173,97 | -1,02% | 72.064,00 |
| 19.03.2025 | 172,83 | 176,49 | 170,75 | 175,76 | 2,17% | 80.436,00 |
| 18.03.2025 | 176,43 | 178,95 | 169,33 | 172,03 | -3,38% | 222.295,00 |
| 17.03.2025 | 174,81 | 178,58 | 174,81 | 178,04 | 1,35% | 122.043,00 |
| 14.03.2025 | 172,29 | 175,94 | 169,03 | 175,66 | 3,71% | 108.506,00 |
| 13.03.2025 | 169,69 | 171,44 | 166,98 | 169,38 | -0,64% | 169.850,00 |
| 12.03.2025 | 170,88 | 171,90 | 169,45 | 170,47 | 0,19% | 158.719,00 |
| 11.03.2025 | 170,78 | 172,31 | 166,83 | 170,15 | 0,54% | 138.483,00 |
| 10.03.2025 | 173,79 | 173,79 | 167,43 | 169,23 | -4,24% | 106.180,00 |
| 07.03.2025 | 174,90 | 176,82 | 171,63 | 176,72 | 0,70% | 113.043,00 |
| 06.03.2025 | 175,86 | 177,67 | 174,32 | 175,49 | -1,10% | 93.632,00 |
| 05.03.2025 | 174,69 | 178,06 | 174,69 | 177,44 | 1,54% | 98.513,00 |
| 04.03.2025 | 174,94 | 179,39 | 171,39 | 174,75 | -1,86% | 136.699,00 |
| 03.03.2025 | 182,94 | 182,94 | 175,60 | 178,07 | -2,20% | 151.540,00 |
| 28.02.2025 | 186,06 | 187,30 | 179,45 | 182,08 | -2,11% | 245.883,00 |
| 27.02.2025 | 192,94 | 194,09 | 185,80 | 186,00 | -4,73% | 142.066,00 |
| 26.02.2025 | 199,23 | 201,82 | 194,68 | 195,24 | -2,27% | 140.685,00 |
| 25.02.2025 | 200,12 | 201,90 | 198,83 | 199,78 | 0,65% | 130.614,00 |
| 24.02.2025 | 199,88 | 201,62 | 196,60 | 198,49 | -0,90% | 106.834,00 |
| 21.02.2025 | 210,10 | 210,10 | 199,88 | 200,29 | -3,19% | 163.903,00 |
| 20.02.2025 | 204,80 | 207,95 | 204,34 | 206,88 | -0,28% | 143.294,00 |
| 19.02.2025 | 203,93 | 214,58 | 199,35 | 207,46 | 6,17% | 293.695,00 |
| 18.02.2025 | 193,00 | 195,90 | 192,91 | 195,40 | 1,12% | 138.169,00 |
| 17.02.2025 | 192,74 | 193,24 | 192,44 | 193,24 | 0,15% | - |
| 14.02.2025 | 191,98 | 192,96 | 191,02 | 192,96 | 1,33% | 67.805,00 |
| 13.02.2025 | 188,63 | 190,97 | 188,63 | 190,43 | 1,57% | 103.639,00 |
| 12.02.2025 | 187,59 | 188,83 | 186,32 | 187,49 | -2,04% | 170.785,00 |
| 11.02.2025 | 190,29 | 191,42 | 189,33 | 191,40 | -0,36% | 106.917,00 |
| 10.02.2025 | 188,46 | 192,74 | 188,22 | 192,10 | 2,11% | 76.671,00 |
| 07.02.2025 | 189,79 | 190,50 | 187,26 | 188,13 | -1,01% | 79.783,00 |
| 06.02.2025 | 187,15 | 190,49 | 186,98 | 190,04 | 1,04% | 155.105,00 |
| 05.02.2025 | 184,77 | 188,93 | 184,77 | 188,09 | 1,80% | 63.403,00 |
| 04.02.2025 | 183,46 | 186,08 | 183,46 | 184,77 | 0,69% | 84.936,00 |
| 03.02.2025 | 181,52 | 185,05 | 181,31 | 183,50 | -1,18% | 87.506,00 |
| 31.01.2025 | 187,34 | 187,59 | 183,63 | 185,70 | -0,56% | 127.062,00 |
| 30.01.2025 | 182,97 | 188,05 | 182,97 | 186,74 | 2,10% | 85.828,00 |
| 29.01.2025 | 181,41 | 183,55 | 179,60 | 182,90 | 0,69% | 153.871,00 |
| 28.01.2025 | 177,47 | 181,72 | 177,15 | 181,64 | 2,14% | 93.990,00 |
| 27.01.2025 | 178,95 | 178,95 | 175,23 | 177,83 | -0,84% | 165.061,00 |
| 24.01.2025 | 178,72 | 179,47 | 177,21 | 179,34 | 0,50% | 82.965,00 |
| 23.01.2025 | 177,44 | 179,10 | 177,14 | 178,45 | 0,23% | 89.235,00 |
| 22.01.2025 | 176,07 | 178,37 | 174,93 | 178,04 | 0,96% | 86.332,00 |
| 21.01.2025 | 175,50 | 177,29 | 173,77 | 176,35 | 1,70% | 56.664,00 |
| 17.01.2025 | 174,14 | 174,14 | 171,16 | 173,40 | 1,27% | 61.396,00 |
| 16.01.2025 | 167,97 | 171,56 | 166,97 | 171,23 | 1,71% | 82.582,00 |
| 15.01.2025 | 170,65 | 171,02 | 167,35 | 168,35 | 1,00% | 95.564,00 |