214,522$
0,86%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 209.394,00 |
| 05.11.2025 | 217,65 | 229,20 | 217,65 | 227,47 | 3,48% | 168.142,00 |
| 04.11.2025 | 248,88 | 248,88 | 216,94 | 219,82 | -6,01% | 225.163,00 |
| 03.11.2025 | 231,62 | 234,34 | 222,73 | 233,87 | 0,80% | 258.302,00 |
| 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 | 233,77 | 235,24 | 231,87 | 233,39 | 0,56% | 110.017,00 |
| 23.10.2025 | 229,43 | 233,97 | 228,76 | 232,08 | 1,29% | 158.180,00 |
| 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 |
| 14.10.2025 | 218,19 | 227,61 | 216,82 | 226,63 | 2,68% | 199.523,00 |
| 13.10.2025 | 221,56 | 224,65 | 216,24 | 220,71 | 2,60% | 246.998,00 |
| 10.10.2025 | 221,61 | 222,32 | 212,92 | 215,12 | -1,86% | 320.755,00 |
| 09.10.2025 | 223,62 | 224,09 | 218,60 | 219,20 | -2,18% | 172.281,00 |
| 08.10.2025 | 224,38 | 229,93 | 221,69 | 224,08 | 0,30% | 242.585,00 |
| 07.10.2025 | 234,03 | 234,95 | 221,90 | 223,42 | -4,32% | 209.065,00 |
| 06.10.2025 | 229,19 | 234,06 | 226,66 | 233,51 | 2,31% | 233.470,00 |
| 03.10.2025 | 228,61 | 234,63 | 227,61 | 228,23 | 0,02% | 272.270,00 |
| 02.10.2025 | 229,75 | 232,54 | 225,88 | 228,19 | -0,32% | 178.343,00 |
| 01.10.2025 | 222,68 | 231,00 | 220,69 | 228,92 | 1,29% | 185.874,00 |
| 30.09.2025 | 220,40 | 226,22 | 218,85 | 226,00 | 2,54% | 239.216,00 |
| 29.09.2025 | 222,89 | 222,95 | 218,60 | 220,40 | -0,73% | 199.349,00 |
| 26.09.2025 | 221,03 | 224,00 | 221,03 | 222,03 | 0,52% | 156.002,00 |
| 25.09.2025 | 217,58 | 221,70 | 215,41 | 220,88 | 0,90% | 130.018,00 |
| 24.09.2025 | 223,58 | 223,99 | 218,28 | 218,91 | -2,26% | 50.574,00 |
| 23.09.2025 | 225,09 | 227,77 | 222,42 | 223,98 | -0,49% | 82.992,00 |
| 22.09.2025 | 224,00 | 225,55 | 222,27 | 225,09 | 0,06% | 91.431,00 |
| 19.09.2025 | 228,11 | 228,11 | 223,77 | 224,95 | -1,08% | 315.860,00 |
| 18.09.2025 | 219,94 | 228,32 | 219,55 | 227,40 | 4,36% | 95.279,00 |
| 17.09.2025 | 219,32 | 223,84 | 215,91 | 217,89 | 0,31% | 131.718,00 |
| 16.09.2025 | 222,06 | 223,00 | 216,68 | 217,21 | -2,77% | 108.414,00 |
| 15.09.2025 | 222,48 | 225,17 | 220,80 | 223,40 | 0,56% | 103.327,00 |
| 12.09.2025 | 228,60 | 228,60 | 221,62 | 222,16 | -2,80% | 105.914,00 |
| 11.09.2025 | 221,19 | 229,06 | 219,79 | 228,57 | 3,41% | 101.228,00 |
| 10.09.2025 | 219,40 | 221,65 | 216,57 | 221,03 | 2,00% | 71.762,00 |
| 09.09.2025 | 221,54 | 221,54 | 215,44 | 216,70 | -2,05% | 81.865,00 |
| 08.09.2025 | 220,06 | 222,75 | 217,92 | 221,24 | 0,84% | 96.388,00 |
| 05.09.2025 | 218,24 | 219,90 | 214,97 | 219,39 | 1,17% | 76.779,00 |
| 04.09.2025 | 212,90 | 217,31 | 212,12 | 216,85 | 2,39% | 94.052,00 |
| 03.09.2025 | 214,07 | 215,61 | 211,28 | 211,78 | -1,61% | 102.616,00 |
| 02.09.2025 | 216,96 | 217,41 | 214,25 | 215,25 | -1,61% | 95.169,00 |
| 29.08.2025 | 227,00 | 227,00 | 218,11 | 218,77 | -3,34% | 104.188,00 |
| 28.08.2025 | 227,96 | 229,34 | 224,85 | 226,34 | 0,06% | 119.778,00 |
| 27.08.2025 | 225,19 | 227,79 | 225,19 | 226,20 | -0,49% | 84.051,00 |
| 26.08.2025 | 225,08 | 228,50 | 225,08 | 227,31 | 1,05% | 101.447,00 |
| 25.08.2025 | 228,00 | 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 | 220,30 | 223,99 | 219,52 | 219,82 | -1,20% | 164.945,00 |
| 20.08.2025 | 226,12 | 227,64 | 222,45 | 222,48 | -1,80% | 138.625,00 |
| 19.08.2025 | 226,50 | 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 | 227,62 | 228,02 | 223,64 | 224,54 | -3,03% | 97.321,00 |
| 13.08.2025 | 229,32 | 231,94 | 226,91 | 231,56 | 1,81% | 115.855,00 |
| 12.08.2025 | 221,15 | 228,22 | 219,38 | 227,45 | 4,29% | 157.965,00 |
| 11.08.2025 | 215,39 | 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 | 223,85 | 225,16 | 214,80 | 215,50 | -2,44% | 152.357,00 |
| 06.08.2025 | 226,71 | 226,71 | 219,90 | 220,90 | -1,42% | 124.155,00 |
| 05.08.2025 | 215,28 | 229,54 | 214,26 | 224,08 | 4,28% | 287.830,00 |
| 04.08.2025 | 211,07 | 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 | 210,13 | 214,50 | 210,13 | 212,41 | -0,70% | 90.175,00 |
| 30.07.2025 | 213,70 | 218,93 | 212,65 | 213,90 | -0,38% | 179.268,00 |
| 29.07.2025 | 213,94 | 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 | 204,53 | 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 | 202,35 | 203,58 | 199,73 | 201,47 | -0,52% | 128.813,00 |
| 21.07.2025 | 206,37 | 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 | 203,75 | 207,31 | 202,76 | 205,79 | 0,91% | 134.044,00 |
| 16.07.2025 | 202,21 | 204,28 | 199,00 | 203,94 | 1,15% | 97.140,00 |
| 15.07.2025 | 205,65 | 205,65 | 201,54 | 201,62 | -1,15% | 123.792,00 |
| 14.07.2025 | 203,49 | 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 | 200,52 | 201,70 | 198,25 | 201,70 | 0,98% | 91.509,00 |
| 08.07.2025 | 199,89 | 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 | 195,60 | 201,74 | 195,48 | 201,54 | 3,24% | 165.968,00 |
| 01.07.2025 | 189,39 | 197,88 | 189,39 | 195,22 | 1,92% | 154.935,00 |
| 30.06.2025 | 192,85 | 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 | 190,28 | 190,75 | 186,38 | 188,43 | -0,82% | 146.659,00 |
| 24.06.2025 | 189,66 | 191,00 | 188,24 | 189,99 | 1,46% | 92.648,00 |
| 23.06.2025 | 181,50 | 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 |