20,330$
1,40%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,19 | 20,43 | 20,12 | 20,33 | 1,40% | 319.825,00 |
| 17.06.2026 | 20,40 | 20,56 | 20,00 | 20,05 | -2,24% | 132.935,00 |
| 16.06.2026 | 20,50 | 20,74 | 20,18 | 20,51 | 0,74% | 104.503,00 |
| 15.06.2026 | 20,68 | 20,85 | 20,36 | 20,36 | -1,88% | 159.432,00 |
| 12.06.2026 | 20,88 | 21,19 | 20,70 | 20,75 | -0,29% | 140.257,00 |
| 11.06.2026 | 21,00 | 21,00 | 20,75 | 20,81 | -0,34% | 103.906,00 |
| 10.06.2026 | 20,74 | 20,98 | 20,59 | 20,88 | 1,61% | 96.657,00 |
| 09.06.2026 | 20,40 | 20,70 | 20,40 | 20,55 | 1,18% | 110.479,00 |
| 08.06.2026 | 20,59 | 20,68 | 20,31 | 20,31 | -1,36% | 116.276,00 |
| 05.06.2026 | 20,61 | 20,82 | 20,51 | 20,59 | 0,34% | 94.245,00 |
| 04.06.2026 | 20,40 | 20,68 | 20,40 | 20,52 | 1,79% | 84.328,00 |
| 03.06.2026 | 20,59 | 20,59 | 20,14 | 20,16 | -2,75% | 103.555,00 |
| 02.06.2026 | 20,49 | 20,84 | 20,33 | 20,73 | 0,63% | 96.266,00 |
| 01.06.2026 | 20,42 | 20,68 | 20,33 | 20,60 | 0,68% | 166.343,00 |
| 29.05.2026 | 20,41 | 20,50 | 20,28 | 20,46 | -0,39% | 124.783,00 |
| 28.05.2026 | 20,51 | 20,60 | 20,28 | 20,54 | 0,15% | 107.080,00 |
| 27.05.2026 | 20,38 | 20,65 | 20,08 | 20,51 | 0,44% | 120.139,00 |
| 26.05.2026 | 20,28 | 20,48 | 20,19 | 20,42 | 0,69% | 108.071,00 |
| 22.05.2026 | 20,22 | 20,31 | 19,97 | 20,28 | 1,20% | 135.961,00 |
| 21.05.2026 | 19,96 | 20,15 | 19,70 | 20,04 | 0,20% | 164.546,00 |
| 20.05.2026 | 20,07 | 20,23 | 19,96 | 20,00 | -0,30% | 170.984,00 |
| 19.05.2026 | 20,44 | 20,50 | 20,04 | 20,06 | -1,62% | 117.590,00 |
| 18.05.2026 | 19,96 | 20,49 | 19,96 | 20,39 | 1,85% | 105.651,00 |
| 15.05.2026 | 20,26 | 20,34 | 19,98 | 20,02 | -1,28% | 98.839,00 |
| 14.05.2026 | 20,29 | 20,48 | 20,17 | 20,28 | 0,45% | 100.508,00 |
| 13.05.2026 | 20,10 | 20,26 | 19,96 | 20,19 | -0,05% | 144.331,00 |
| 12.05.2026 | 20,41 | 20,41 | 20,12 | 20,20 | -0,59% | 107.507,00 |
| 11.05.2026 | 20,68 | 20,68 | 20,24 | 20,32 | -1,69% | 129.498,00 |
| 08.05.2026 | 20,51 | 20,75 | 20,50 | 20,67 | -0,58% | 88.686,00 |
| 07.05.2026 | 20,42 | 20,79 | 20,32 | 20,79 | 2,16% | 149.039,00 |
| 06.05.2026 | 20,67 | 20,67 | 20,13 | 20,35 | -0,97% | 145.257,00 |
| 05.05.2026 | 20,53 | 20,89 | 20,31 | 20,55 | 0,24% | 135.760,00 |
| 04.05.2026 | 20,93 | 21,08 | 19,98 | 20,50 | -2,94% | 607.979,00 |
| 01.05.2026 | 20,90 | 21,14 | 20,74 | 21,12 | 1,15% | 146.021,00 |
| 30.04.2026 | 20,63 | 20,94 | 20,35 | 20,88 | 1,36% | 226.831,00 |
| 29.04.2026 | 20,64 | 20,75 | 20,51 | 20,60 | -0,29% | 130.454,00 |
| 28.04.2026 | 20,65 | 20,78 | 20,44 | 20,66 | 1,27% | 125.377,00 |
| 27.04.2026 | 20,38 | 20,47 | 20,25 | 20,40 | 0,34% | 130.404,00 |
| 24.04.2026 | 20,41 | 20,83 | 20,18 | 20,33 | -1,26% | 174.920,00 |
| 23.04.2026 | 20,31 | 20,84 | 20,29 | 20,59 | 1,28% | 187.861,00 |
| 22.04.2026 | 19,80 | 20,33 | 19,80 | 20,33 | 2,73% | 216.534,00 |
| 21.04.2026 | 19,80 | 20,15 | 19,70 | 19,79 | 0,15% | 223.597,00 |
| 20.04.2026 | 21,04 | 21,22 | 19,55 | 19,76 | -8,81% | 409.761,00 |
| 17.04.2026 | 21,45 | 21,80 | 21,35 | 21,67 | 1,69% | 247.389,00 |
| 16.04.2026 | 21,29 | 21,48 | 21,28 | 21,31 | -0,42% | 99.821,00 |
| 15.04.2026 | 21,72 | 21,72 | 21,12 | 21,40 | -1,70% | 167.297,00 |
| 14.04.2026 | 21,82 | 21,92 | 21,76 | 21,77 | -1,18% | 147.293,00 |
| 13.04.2026 | 21,94 | 22,06 | 21,81 | 22,03 | -0,94% | 128.954,00 |
| 10.04.2026 | 22,30 | 22,35 | 22,00 | 22,24 | -0,54% | 95.013,00 |
| 09.04.2026 | 21,99 | 22,36 | 21,96 | 22,36 | 1,08% | 135.431,00 |
| 08.04.2026 | 21,98 | 22,18 | 21,91 | 22,12 | 1,84% | 143.697,00 |
| 07.04.2026 | 21,69 | 21,86 | 21,65 | 21,72 | -0,23% | 77.798,00 |
| 06.04.2026 | 21,60 | 21,79 | 21,56 | 21,77 | 0,37% | 75.539,00 |
| 02.04.2026 | 21,63 | 21,90 | 21,45 | 21,69 | 0,28% | 88.563,00 |
| 01.04.2026 | 21,50 | 21,76 | 21,29 | 21,63 | 0,98% | 119.110,00 |
| 31.03.2026 | 21,90 | 21,95 | 21,30 | 21,42 | -1,52% | 197.714,00 |
| 30.03.2026 | 21,36 | 21,87 | 21,36 | 21,75 | 2,02% | 208.214,00 |
| 27.03.2026 | 21,35 | 21,41 | 21,26 | 21,32 | -0,56% | 105.407,00 |
| 26.03.2026 | 21,26 | 21,50 | 21,26 | 21,44 | 0,37% | 129.484,00 |
| 25.03.2026 | 21,35 | 21,49 | 21,03 | 21,36 | -0,09% | 97.432,00 |
| 24.03.2026 | 21,10 | 21,52 | 20,94 | 21,38 | 1,23% | 134.968,00 |
| 23.03.2026 | 20,78 | 21,25 | 20,69 | 21,12 | 3,33% | 176.930,00 |
| 20.03.2026 | 20,43 | 20,56 | 20,27 | 20,44 | -0,05% | 700.003,00 |
| 19.03.2026 | 20,57 | 20,59 | 20,21 | 20,45 | 0,05% | 181.699,00 |
| 18.03.2026 | 20,92 | 20,92 | 20,42 | 20,44 | -2,20% | 172.696,00 |
| 17.03.2026 | 21,09 | 21,32 | 20,84 | 20,90 | -1,14% | 181.269,00 |
| 16.03.2026 | 20,99 | 21,31 | 20,99 | 21,14 | -0,05% | 140.286,00 |
| 13.03.2026 | 21,20 | 21,34 | 21,03 | 21,15 | -0,52% | 130.218,00 |
| 12.03.2026 | 21,17 | 21,44 | 21,09 | 21,26 | 0,19% | 141.435,00 |
| 11.03.2026 | 21,03 | 21,27 | 20,99 | 21,22 | 0,90% | 88.687,00 |
| 10.03.2026 | 21,20 | 21,38 | 20,99 | 21,03 | -0,61% | 125.711,00 |
| 09.03.2026 | 20,94 | 21,27 | 20,78 | 21,16 | -0,70% | 176.028,00 |
| 06.03.2026 | 21,01 | 21,35 | 20,83 | 21,31 | 0,47% | 191.821,00 |
| 05.03.2026 | 21,24 | 21,32 | 21,15 | 21,21 | -1,21% | 120.781,00 |
| 04.03.2026 | 20,94 | 21,60 | 20,94 | 21,47 | 1,32% | 160.661,00 |
| 03.03.2026 | 20,73 | 21,22 | 20,63 | 21,19 | 0,52% | 134.727,00 |
| 02.03.2026 | 20,98 | 21,24 | 20,96 | 21,08 | -0,14% | 149.551,00 |
| 27.02.2026 | 20,90 | 21,19 | 20,67 | 21,11 | 0,33% | 217.745,00 |
| 26.02.2026 | 21,09 | 21,32 | 20,92 | 21,04 | -0,85% | 182.414,00 |
| 25.02.2026 | 21,09 | 21,27 | 20,83 | 21,22 | 0,57% | 177.127,00 |
| 24.02.2026 | 20,82 | 21,15 | 20,79 | 21,10 | 1,54% | 124.108,00 |
| 23.02.2026 | 20,46 | 20,95 | 20,42 | 20,78 | 1,56% | 213.242,00 |
| 20.02.2026 | 20,50 | 20,62 | 20,11 | 20,46 | -0,15% | 198.266,00 |
| 19.02.2026 | 20,61 | 20,70 | 20,45 | 20,49 | -1,06% | 150.199,00 |
| 18.02.2026 | 20,47 | 20,73 | 20,43 | 20,71 | 0,63% | 134.421,00 |
| 17.02.2026 | 20,68 | 20,72 | 20,38 | 20,58 | -0,87% | 169.461,00 |
| 13.02.2026 | 20,50 | 20,81 | 20,27 | 20,76 | 1,76% | 123.503,00 |
| 12.02.2026 | 20,64 | 20,65 | 20,21 | 20,40 | -0,58% | 129.181,00 |
| 11.02.2026 | 20,75 | 20,75 | 20,29 | 20,52 | -0,15% | 96.068,00 |
| 10.02.2026 | 20,50 | 20,80 | 20,42 | 20,55 | 0,93% | 148.537,00 |
| 09.02.2026 | 20,32 | 20,54 | 20,20 | 20,36 | -0,24% | 118.739,00 |
| 06.02.2026 | 20,45 | 20,65 | 20,23 | 20,41 | -0,20% | 181.064,00 |
| 05.02.2026 | 20,29 | 20,53 | 20,09 | 20,45 | 0,39% | 206.071,00 |
| 04.02.2026 | 19,80 | 20,40 | 19,79 | 20,37 | 3,03% | 215.464,00 |
| 03.02.2026 | 19,80 | 19,90 | 19,51 | 19,77 | -0,20% | 178.466,00 |
| 02.02.2026 | 19,54 | 19,88 | 19,40 | 19,81 | 1,64% | 257.361,00 |
| 30.01.2026 | 19,41 | 19,64 | 19,11 | 19,49 | 1,78% | 195.187,00 |
| 29.01.2026 | 19,07 | 19,26 | 18,87 | 19,15 | 0,90% | 234.915,00 |
| 28.01.2026 | 19,00 | 19,40 | 18,97 | 18,98 | -1,71% | 162.295,00 |
| 27.01.2026 | 19,30 | 19,44 | 19,15 | 19,31 | 0,36% | 106.500,00 |