271,287$
-0,05%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 252,97 | 257,55 | 250,97 | 255,78 | 1,11% | 199.931,00 |
| 04.02.2026 | 247,45 | 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 | 237,86 | 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 | 237,48 | 240,35 | 235,65 | 240,00 | 2,59% | 194.187,00 |
| 28.01.2026 | 238,83 | 239,26 | 230,00 | 233,93 | -1,82% | 195.255,00 |
| 27.01.2026 | 234,93 | 239,25 | 234,24 | 238,26 | 0,48% | 124.883,00 |
| 26.01.2026 | 235,60 | 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 | 242,36 | 243,86 | 237,28 | 240,30 | 0,52% | 136.674,00 |
| 21.01.2026 | 234,33 | 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 | 231,61 | 242,93 | 231,61 | 241,74 | 5,25% | 219.328,00 |
| 14.01.2026 | 233,80 | 235,16 | 225,58 | 229,69 | -2,31% | 210.828,00 |
| 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% | 170.976,00 |
| 09.01.2026 | 230,29 | 235,94 | 230,29 | 233,27 | 1,54% | 203.941,00 |
| 08.01.2026 | 221,83 | 230,33 | 220,68 | 229,74 | 3,65% | 145.878,00 |
| 07.01.2026 | 225,79 | 226,46 | 219,13 | 221,66 | -1,92% | 141.544,00 |
| 06.01.2026 | 220,36 | 227,01 | 214,10 | 225,99 | 1,71% | 199.956,00 |
| 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% | 107.022,00 |
| 31.12.2025 | 218,48 | 221,15 | 213,80 | 214,13 | -2,19% | 134.020,00 |
| 30.12.2025 | 219,60 | 221,46 | 217,84 | 218,93 | -0,65% | 150.261,00 |
| 29.12.2025 | 225,74 | 225,74 | 219,83 | 220,37 | -1,58% | 144.353,00 |
| 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 | 218,10 | 225,20 | 218,10 | 223,06 | 1,96% | 186.972,00 |
| 22.12.2025 | 209,17 | 219,36 | 208,60 | 218,77 | 5,63% | 269.242,00 |
| 19.12.2025 | 204,70 | 208,84 | 204,25 | 207,11 | 0,85% | 407.175,00 |
| 18.12.2025 | 208,37 | 209,09 | 204,90 | 205,37 | 0,09% | 139.479,00 |
| 17.12.2025 | 215,33 | 216,36 | 203,35 | 205,19 | -4,78% | 339.686,00 |
| 16.12.2025 | 219,16 | 220,38 | 213,22 | 215,49 | -1,16% | 230.787,00 |
| 15.12.2025 | 221,36 | 222,30 | 216,13 | 218,03 | -0,34% | 153.973,00 |
| 12.12.2025 | 225,51 | 225,51 | 217,88 | 218,78 | -2,56% | 111.504,00 |
| 11.12.2025 | 221,01 | 225,43 | 219,97 | 224,52 | 2,21% | 106.105,00 |
| 10.12.2025 | 215,14 | 221,13 | 211,56 | 219,67 | 2,02% | 163.966,00 |
| 09.12.2025 | 223,41 | 223,84 | 214,79 | 215,31 | -3,07% | 196.583,00 |
| 08.12.2025 | 227,53 | 228,60 | 221,68 | 222,14 | -1,99% | 193.082,00 |
| 05.12.2025 | 224,75 | 226,69 | 222,08 | 226,64 | 0,36% | 128.246,00 |
| 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% | 135.855,00 |
| 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% | 162.842,00 |
| 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% | 154.800,00 |
| 24.11.2025 | 214,76 | 221,15 | 213,65 | 218,43 | 1,28% | 142.459,00 |
| 21.11.2025 | 210,37 | 217,51 | 209,10 | 215,67 | 3,49% | 203.396,00 |
| 20.11.2025 | 214,49 | 217,81 | 208,23 | 208,40 | -0,62% | 175.797,00 |
| 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% | 131.382,00 |
| 17.11.2025 | 208,26 | 210,49 | 204,15 | 204,73 | -2,44% | 127.048,00 |
| 14.11.2025 | 206,86 | 212,50 | 206,56 | 209,86 | -0,38% | 188.761,00 |
| 13.11.2025 | 217,99 | 220,04 | 209,43 | 210,65 | -3,85% | 218.786,00 |
| 12.11.2025 | 215,86 | 223,27 | 215,33 | 219,09 | 2,34% | 248.711,00 |
| 11.11.2025 | 212,71 | 217,48 | 212,71 | 214,09 | -0,25% | 179.053,00 |
| 10.11.2025 | 215,86 | 218,94 | 210,62 | 214,62 | 0,73% | 245.144,00 |
| 07.11.2025 | 211,26 | 214,95 | 209,00 | 213,07 | 0,17% | 194.042,00 |
| 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 |