17,450$
-0,68%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,59 | 17,86 | 17,40 | 17,45 | -0,68% | 194.842,00 |
| 14.10.2025 | 17,28 | 17,65 | 17,19 | 17,57 | 1,33% | 218.460,00 |
| 13.10.2025 | 17,20 | 17,42 | 17,10 | 17,34 | 1,88% | 196.454,00 |
| 10.10.2025 | 17,28 | 17,44 | 17,01 | 17,02 | -2,80% | 207.864,00 |
| 09.10.2025 | 17,56 | 17,77 | 17,51 | 17,51 | -0,85% | 187.741,00 |
| 08.10.2025 | 17,52 | 17,73 | 17,41 | 17,66 | 1,03% | 195.157,00 |
| 07.10.2025 | 17,84 | 17,84 | 17,40 | 17,48 | -1,19% | 209.601,00 |
| 06.10.2025 | 18,21 | 18,28 | 17,69 | 17,69 | -2,21% | 207.258,00 |
| 02.10.2025 | 18,30 | 18,31 | 18,03 | 18,09 | -1,04% | 127.713,00 |
| 01.10.2025 | 18,33 | 18,40 | 18,16 | 18,28 | 0,00% | 171.874,00 |
| 30.09.2025 | 18,06 | 18,30 | 18,06 | 18,28 | 0,94% | 146.283,00 |
| 29.09.2025 | 18,41 | 18,41 | 18,07 | 18,11 | -1,36% | 89.394,00 |
| 26.09.2025 | 18,23 | 18,40 | 18,14 | 18,36 | 1,21% | 123.442,00 |
| 25.09.2025 | 18,38 | 18,38 | 18,08 | 18,14 | -0,98% | 93.257,00 |
| 24.09.2025 | 18,23 | 18,42 | 18,16 | 18,32 | 0,44% | 104.976,00 |
| 23.09.2025 | 18,56 | 18,69 | 18,15 | 18,24 | -1,88% | 159.617,00 |
| 22.09.2025 | 18,69 | 18,70 | 18,33 | 18,59 | 2,48% | 135.789,00 |
| 19.09.2025 | 18,34 | 18,35 | 18,04 | 18,14 | -0,87% | 394.816,00 |
| 18.09.2025 | 18,32 | 18,34 | 18,02 | 18,30 | 0,94% | 116.417,00 |
| 17.09.2025 | 18,06 | 18,56 | 17,99 | 18,13 | -0,22% | 123.948,00 |
| 16.09.2025 | 18,03 | 18,18 | 17,97 | 18,17 | 0,61% | 99.279,00 |
| 15.09.2025 | 18,01 | 18,13 | 17,98 | 18,06 | 0,44% | 90.566,00 |
| 12.09.2025 | 18,20 | 18,29 | 17,95 | 17,98 | -2,12% | 73.814,00 |
| 11.09.2025 | 17,93 | 18,41 | 17,93 | 18,37 | 2,23% | 120.060,00 |
| 10.09.2025 | 18,02 | 18,12 | 17,80 | 17,97 | -0,61% | 138.106,00 |
| 09.09.2025 | 18,42 | 18,46 | 18,01 | 18,08 | -1,95% | 121.810,00 |
| 08.09.2025 | 18,38 | 18,48 | 18,31 | 18,44 | -0,22% | 106.868,00 |
| 05.09.2025 | 18,61 | 18,74 | 18,31 | 18,48 | -0,70% | 106.236,00 |
| 04.09.2025 | 18,25 | 18,63 | 18,21 | 18,61 | 2,31% | 122.983,00 |
| 03.09.2025 | 18,22 | 18,31 | 18,10 | 18,19 | -0,27% | 148.618,00 |
| 02.09.2025 | 18,15 | 18,30 | 18,10 | 18,24 | -0,16% | 110.949,00 |
| 29.08.2025 | 18,45 | 18,45 | 18,18 | 18,27 | -0,76% | 135.106,00 |
| 28.08.2025 | 18,46 | 18,58 | 18,27 | 18,41 | -0,54% | 66.453,00 |
| 27.08.2025 | 18,45 | 18,53 | 18,35 | 18,51 | 0,38% | 83.646,00 |
| 26.08.2025 | 18,47 | 18,65 | 18,39 | 18,44 | -0,16% | 81.108,00 |
| 25.08.2025 | 18,66 | 18,67 | 18,43 | 18,47 | -1,23% | 129.856,00 |
| 22.08.2025 | 18,15 | 18,71 | 18,10 | 18,70 | 3,54% | 160.165,00 |
| 21.08.2025 | 17,98 | 18,12 | 17,97 | 18,06 | 0,22% | 93.939,00 |
| 20.08.2025 | 18,27 | 18,41 | 18,02 | 18,02 | -1,26% | 104.148,00 |
| 19.08.2025 | 18,09 | 18,29 | 18,04 | 18,25 | 1,22% | 106.575,00 |
| 18.08.2025 | 18,24 | 18,24 | 17,96 | 18,03 | -0,17% | 109.976,00 |
| 15.08.2025 | 18,26 | 18,32 | 17,97 | 18,06 | -0,93% | 107.524,00 |
| 14.08.2025 | 18,41 | 18,45 | 18,22 | 18,23 | -1,94% | 112.882,00 |
| 13.08.2025 | 18,37 | 18,65 | 18,28 | 18,59 | 1,25% | 211.615,00 |
| 12.08.2025 | 18,01 | 18,42 | 17,94 | 18,36 | 2,06% | 173.074,00 |
| 11.08.2025 | 18,18 | 18,25 | 17,86 | 17,99 | -0,94% | 133.450,00 |
| 08.08.2025 | 18,07 | 18,24 | 17,99 | 18,16 | 1,00% | 189.073,00 |
| 07.08.2025 | 18,18 | 18,30 | 17,96 | 17,98 | -0,66% | 138.978,00 |
| 06.08.2025 | 18,01 | 18,18 | 17,98 | 18,10 | 0,00% | 134.087,00 |
| 05.08.2025 | 17,83 | 18,14 | 17,74 | 18,10 | 1,23% | 143.365,00 |
| 04.08.2025 | 17,60 | 18,00 | 17,55 | 17,88 | 1,76% | 228.017,00 |
| 01.08.2025 | 17,77 | 17,86 | 17,54 | 17,57 | -1,29% | 311.624,00 |
| 31.07.2025 | 17,77 | 17,94 | 17,60 | 17,80 | -0,17% | 227.154,00 |
| 30.07.2025 | 18,14 | 18,51 | 17,74 | 17,83 | -1,16% | 216.803,00 |
| 29.07.2025 | 18,06 | 18,15 | 17,97 | 18,04 | -0,39% | 102.704,00 |
| 28.07.2025 | 18,00 | 18,18 | 17,98 | 18,11 | 0,89% | 108.196,00 |
| 25.07.2025 | 18,11 | 18,15 | 17,93 | 17,95 | -0,50% | 127.861,00 |
| 24.07.2025 | 18,15 | 18,22 | 17,97 | 18,04 | -0,99% | 114.144,00 |
| 23.07.2025 | 18,16 | 18,22 | 18,04 | 18,22 | 1,11% | 91.323,00 |
| 22.07.2025 | 17,79 | 18,13 | 17,66 | 18,02 | 1,52% | 155.213,00 |
| 21.07.2025 | 17,89 | 17,99 | 17,72 | 17,75 | 0,00% | 223.266,00 |
| 18.07.2025 | 17,90 | 17,93 | 17,68 | 17,75 | -0,34% | 177.026,00 |
| 17.07.2025 | 17,83 | 17,87 | 17,66 | 17,81 | 0,45% | 169.676,00 |
| 16.07.2025 | 17,99 | 18,04 | 17,53 | 17,73 | -0,62% | 194.851,00 |
| 15.07.2025 | 18,40 | 18,45 | 17,81 | 17,84 | -3,25% | 132.803,00 |
| 14.07.2025 | 18,16 | 18,44 | 18,08 | 18,44 | 1,32% | 164.932,00 |
| 11.07.2025 | 18,29 | 18,39 | 18,17 | 18,20 | -3,04% | 120.217,00 |
| 10.07.2025 | 18,51 | 18,90 | 18,44 | 18,77 | 1,46% | 204.161,00 |
| 09.07.2025 | 18,56 | 18,56 | 18,30 | 18,50 | 0,54% | 134.487,00 |
| 08.07.2025 | 18,39 | 18,58 | 18,35 | 18,40 | 0,00% | 199.881,00 |
| 07.07.2025 | 18,55 | 18,71 | 18,35 | 18,40 | -1,39% | 151.959,00 |
| 03.07.2025 | 18,66 | 18,66 | 18,49 | 18,66 | 0,48% | 63.300,00 |
| 02.07.2025 | 18,59 | 18,63 | 18,41 | 18,57 | 0,43% | 139.791,00 |
| 01.07.2025 | 18,14 | 18,74 | 18,07 | 18,49 | 1,93% | 207.119,00 |
| 30.06.2025 | 18,35 | 18,43 | 18,12 | 18,14 | -0,98% | 181.226,00 |
| 27.06.2025 | 18,63 | 18,70 | 18,25 | 18,32 | -1,35% | 261.889,00 |
| 26.06.2025 | 18,44 | 18,57 | 18,28 | 18,57 | 0,54% | 146.260,00 |
| 25.06.2025 | 19,00 | 19,08 | 18,45 | 18,47 | -2,84% | 199.921,00 |
| 24.06.2025 | 19,04 | 19,14 | 18,76 | 19,01 | 0,00% | 155.599,00 |
| 23.06.2025 | 18,37 | 19,01 | 18,37 | 19,01 | 4,22% | 193.902,00 |
| 20.06.2025 | 18,51 | 18,55 | 18,24 | 18,24 | -1,41% | 259.645,00 |
| 18.06.2025 | 18,59 | 18,69 | 18,47 | 18,50 | -0,86% | 86.127,00 |
| 17.06.2025 | 18,59 | 18,75 | 18,56 | 18,66 | -0,32% | 83.061,00 |
| 16.06.2025 | 18,46 | 18,72 | 18,42 | 18,72 | 1,52% | 136.571,00 |
| 13.06.2025 | 18,73 | 18,75 | 18,40 | 18,44 | -2,18% | 136.050,00 |
| 12.06.2025 | 18,57 | 18,85 | 18,55 | 18,85 | 0,64% | 181.868,00 |
| 11.06.2025 | 18,83 | 18,92 | 18,69 | 18,73 | -0,32% | 162.465,00 |
| 10.06.2025 | 18,61 | 18,97 | 18,56 | 18,79 | 0,75% | 132.910,00 |
| 09.06.2025 | 18,61 | 18,78 | 18,42 | 18,65 | 0,54% | 126.059,00 |
| 06.06.2025 | 18,72 | 18,78 | 18,38 | 18,55 | 0,11% | 93.626,00 |
| 05.06.2025 | 18,46 | 18,65 | 18,43 | 18,53 | 0,22% | 146.194,00 |
| 04.06.2025 | 18,72 | 18,73 | 18,44 | 18,49 | -0,86% | 126.530,00 |
| 03.06.2025 | 18,43 | 18,75 | 18,38 | 18,65 | 0,87% | 112.506,00 |
| 02.06.2025 | 18,65 | 18,65 | 18,38 | 18,49 | -0,96% | 130.736,00 |
| 30.05.2025 | 18,77 | 18,77 | 18,51 | 18,67 | -0,27% | 136.163,00 |
| 29.05.2025 | 18,56 | 18,73 | 18,48 | 18,72 | 0,86% | 95.944,00 |
| 28.05.2025 | 18,94 | 18,94 | 18,55 | 18,56 | -1,95% | 110.181,00 |
| 27.05.2025 | 18,62 | 19,02 | 18,48 | 18,93 | 1,61% | 144.829,00 |
| 23.05.2025 | 18,60 | 18,75 | 18,51 | 18,63 | -0,53% | 128.057,00 |
| 22.05.2025 | 18,85 | 18,95 | 18,71 | 18,73 | -1,00% | 133.049,00 |