21,030$
1,50%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,77 | 21,12 | 20,73 | 21,03 | 1,50% | 170.550,00 |
| 30.05.2024 | 20,68 | 20,75 | 20,64 | 20,72 | 0,73% | 55.296,00 |
| 29.05.2024 | 20,65 | 20,78 | 20,55 | 20,57 | -0,68% | 98.893,00 |
| 28.05.2024 | 20,95 | 20,95 | 20,66 | 20,71 | -0,58% | 55.947,00 |
| 24.05.2024 | 20,80 | 20,91 | 20,74 | 20,83 | 0,73% | 70.559,00 |
| 23.05.2024 | 20,77 | 20,78 | 20,60 | 20,68 | -0,58% | 88.224,00 |
| 22.05.2024 | 20,66 | 20,84 | 20,63 | 20,80 | 0,19% | 85.428,00 |
| 21.05.2024 | 20,55 | 20,78 | 20,49 | 20,76 | 1,22% | 79.782,00 |
| 20.05.2024 | 20,60 | 20,71 | 20,51 | 20,51 | -0,68% | 81.853,00 |
| 17.05.2024 | 20,82 | 20,82 | 20,57 | 20,65 | -0,72% | 67.078,00 |
| 16.05.2024 | 20,57 | 20,80 | 20,51 | 20,80 | 1,07% | 74.280,00 |
| 15.05.2024 | 20,73 | 20,74 | 20,52 | 20,58 | -0,34% | 58.221,00 |
| 14.05.2024 | 20,71 | 20,72 | 20,58 | 20,65 | 0,44% | 66.675,00 |
| 13.05.2024 | 20,63 | 20,69 | 20,51 | 20,56 | 0,24% | 62.937,00 |
| 10.05.2024 | 20,70 | 20,71 | 20,47 | 20,51 | -0,97% | 64.758,00 |
| 09.05.2024 | 20,64 | 20,73 | 20,51 | 20,71 | 0,58% | 75.556,00 |
| 08.05.2024 | 20,26 | 20,59 | 20,26 | 20,59 | 1,03% | 71.218,00 |
| 07.05.2024 | 20,41 | 20,58 | 20,38 | 20,38 | 0,20% | 77.952,00 |
| 06.05.2024 | 20,36 | 20,47 | 20,33 | 20,34 | 0,39% | 64.051,00 |
| 03.05.2024 | 20,39 | 20,45 | 20,15 | 20,26 | -0,05% | 78.748,00 |
| 02.05.2024 | 20,31 | 20,32 | 20,11 | 20,27 | 0,65% | 99.861,00 |
| 01.05.2024 | 19,87 | 20,25 | 19,87 | 20,14 | 1,21% | 100.594,00 |
| 30.04.2024 | 19,83 | 20,03 | 19,79 | 19,90 | -0,10% | 97.254,00 |
| 29.04.2024 | 19,77 | 19,96 | 19,76 | 19,92 | 1,12% | 142.604,00 |
| 26.04.2024 | 19,67 | 19,73 | 19,60 | 19,70 | 0,15% | 97.422,00 |
| 25.04.2024 | 19,45 | 19,71 | 19,43 | 19,67 | 0,87% | 158.347,00 |
| 24.04.2024 | 19,30 | 19,51 | 19,23 | 19,50 | 1,04% | 136.092,00 |
| 23.04.2024 | 19,08 | 19,45 | 19,08 | 19,30 | 1,37% | 86.259,00 |
| 22.04.2024 | 19,42 | 19,43 | 18,90 | 19,04 | -2,01% | 131.059,00 |
| 19.04.2024 | 19,10 | 19,46 | 19,10 | 19,43 | 1,73% | 102.260,00 |
| 18.04.2024 | 19,07 | 19,24 | 19,05 | 19,10 | 0,16% | 103.712,00 |
| 17.04.2024 | 19,05 | 19,15 | 19,01 | 19,07 | 0,05% | 120.556,00 |
| 16.04.2024 | 19,02 | 19,18 | 18,93 | 19,06 | 0,16% | 104.491,00 |
| 15.04.2024 | 19,46 | 19,54 | 18,88 | 19,03 | -2,11% | 153.075,00 |
| 12.04.2024 | 19,52 | 19,62 | 19,40 | 19,44 | -1,82% | 83.913,00 |
| 11.04.2024 | 19,75 | 19,83 | 19,60 | 19,80 | 0,61% | 88.083,00 |
| 10.04.2024 | 19,92 | 19,92 | 19,52 | 19,68 | -2,48% | 110.430,00 |
| 09.04.2024 | 20,24 | 20,25 | 20,08 | 20,18 | -0,15% | 72.392,00 |
| 08.04.2024 | 20,26 | 20,35 | 20,17 | 20,21 | 0,20% | 71.933,00 |
| 05.04.2024 | 20,07 | 20,18 | 20,00 | 20,17 | 0,65% | 316.051,00 |
| 04.04.2024 | 20,17 | 20,21 | 20,00 | 20,04 | 0,10% | 118.363,00 |
| 03.04.2024 | 20,25 | 20,37 | 20,00 | 20,02 | -1,38% | 81.207,00 |
| 02.04.2024 | 20,26 | 20,31 | 20,15 | 20,30 | -0,34% | 75.552,00 |
| 01.04.2024 | 20,51 | 20,57 | 20,29 | 20,37 | -0,68% | 84.738,00 |
| 28.03.2024 | 20,57 | 20,66 | 20,39 | 20,51 | 0,00% | 114.033,00 |
| 27.03.2024 | 20,22 | 20,51 | 20,22 | 20,51 | 1,99% | 103.039,00 |
| 26.03.2024 | 20,37 | 20,39 | 20,10 | 20,11 | -1,13% | 91.773,00 |
| 25.03.2024 | 20,57 | 20,63 | 20,33 | 20,34 | -0,59% | 87.473,00 |
| 22.03.2024 | 20,82 | 20,82 | 20,46 | 20,46 | -1,30% | 71.212,00 |
| 21.03.2024 | 20,56 | 20,87 | 20,55 | 20,73 | 0,58% | 114.080,00 |
| 20.03.2024 | 20,18 | 20,68 | 20,17 | 20,61 | 1,63% | 143.900,00 |
| 19.03.2024 | 20,05 | 20,30 | 20,05 | 20,28 | 1,30% | 105.969,00 |
| 18.03.2024 | 20,25 | 20,25 | 19,98 | 20,02 | -1,48% | 135.042,00 |
| 15.03.2024 | 19,79 | 20,35 | 19,79 | 20,32 | 2,52% | 921.477,00 |
| 14.03.2024 | 19,86 | 19,91 | 19,71 | 19,82 | -0,35% | 119.526,00 |
| 13.03.2024 | 19,80 | 19,90 | 19,78 | 19,89 | 0,51% | 119.772,00 |
| 12.03.2024 | 19,80 | 19,85 | 19,67 | 19,79 | -0,25% | 103.957,00 |
| 11.03.2024 | 19,80 | 19,88 | 19,64 | 19,84 | 0,05% | 91.505,00 |
| 08.03.2024 | 20,00 | 20,15 | 19,74 | 19,83 | -0,45% | 99.711,00 |
| 07.03.2024 | 19,93 | 19,98 | 19,77 | 19,92 | 0,61% | 96.361,00 |
| 06.03.2024 | 19,76 | 19,89 | 19,74 | 19,80 | 0,35% | 121.189,00 |
| 05.03.2024 | 19,96 | 20,05 | 19,71 | 19,73 | -1,45% | 132.766,00 |
| 04.03.2024 | 20,19 | 20,29 | 19,85 | 20,02 | -1,14% | 152.721,00 |
| 01.03.2024 | 20,26 | 20,30 | 20,08 | 20,25 | -0,34% | 122.160,00 |
| 29.02.2024 | 20,34 | 20,44 | 20,21 | 20,32 | 0,94% | 126.872,00 |
| 28.02.2024 | 20,16 | 20,27 | 20,06 | 20,13 | -0,59% | 132.491,00 |
| 27.02.2024 | 20,08 | 20,36 | 20,05 | 20,25 | 1,10% | 99.398,00 |
| 26.02.2024 | 19,97 | 20,13 | 19,85 | 20,03 | -0,05% | 112.613,00 |
| 23.02.2024 | 19,96 | 20,16 | 19,86 | 20,04 | 0,25% | 145.113,00 |
| 22.02.2024 | 20,29 | 20,29 | 19,90 | 19,99 | -1,91% | 192.139,00 |
| 21.02.2024 | 20,28 | 20,44 | 20,21 | 20,38 | 0,64% | 92.380,00 |
| 20.02.2024 | 20,07 | 20,47 | 20,07 | 20,25 | -0,20% | 109.307,00 |
| 16.02.2024 | 20,49 | 20,52 | 20,27 | 20,29 | -1,65% | 96.873,00 |
| 15.02.2024 | 20,47 | 20,65 | 20,33 | 20,63 | 1,38% | 89.817,00 |
| 14.02.2024 | 19,98 | 20,38 | 19,95 | 20,35 | 2,88% | 95.229,00 |
| 13.02.2024 | 20,18 | 20,27 | 19,75 | 19,78 | -3,37% | 155.459,00 |
| 12.02.2024 | 20,14 | 20,56 | 20,14 | 20,47 | 1,44% | 93.040,00 |
| 09.02.2024 | 20,12 | 20,19 | 19,99 | 20,18 | 0,25% | 68.076,00 |
| 08.02.2024 | 20,06 | 20,15 | 19,99 | 20,13 | 0,55% | 50.291,00 |
| 07.02.2024 | 20,10 | 20,14 | 19,94 | 20,02 | -0,74% | 79.974,00 |
| 06.02.2024 | 20,19 | 20,29 | 20,06 | 20,17 | -0,05% | 74.942,00 |
| 05.02.2024 | 20,25 | 20,27 | 20,09 | 20,18 | -0,79% | 103.832,00 |
| 02.02.2024 | 20,50 | 20,57 | 20,33 | 20,34 | -1,60% | 98.094,00 |
| 01.02.2024 | 20,50 | 20,68 | 20,41 | 20,67 | 1,47% | 85.684,00 |
| 31.01.2024 | 20,63 | 20,77 | 20,31 | 20,37 | -1,36% | 117.095,00 |
| 30.01.2024 | 20,64 | 20,87 | 20,63 | 20,65 | -0,10% | 69.803,00 |
| 29.01.2024 | 20,69 | 20,80 | 20,49 | 20,67 | -0,53% | 103.856,00 |
| 26.01.2024 | 20,89 | 20,90 | 20,71 | 20,78 | 0,05% | 49.625,00 |
| 25.01.2024 | 20,73 | 20,79 | 20,55 | 20,77 | 1,12% | 82.594,00 |
| 24.01.2024 | 20,56 | 20,56 | 20,35 | 20,54 | 0,64% | 92.006,00 |
| 23.01.2024 | 20,70 | 20,71 | 20,40 | 20,41 | -0,78% | 87.769,00 |
| 22.01.2024 | 20,39 | 20,57 | 20,33 | 20,57 | 1,43% | 81.574,00 |
| 19.01.2024 | 20,47 | 20,47 | 20,16 | 20,28 | -0,39% | 87.513,00 |
| 18.01.2024 | 20,52 | 20,65 | 20,26 | 20,36 | -0,59% | 76.153,00 |
| 17.01.2024 | 20,30 | 20,62 | 20,28 | 20,48 | -0,10% | 106.985,00 |
| 16.01.2024 | 21,00 | 21,00 | 20,37 | 20,50 | -2,71% | 239.329,00 |
| 12.01.2024 | 21,21 | 21,23 | 20,96 | 21,07 | 0,24% | 68.193,00 |
| 11.01.2024 | 21,01 | 21,06 | 20,83 | 21,02 | -0,52% | 73.541,00 |
| 10.01.2024 | 20,99 | 21,14 | 20,88 | 21,13 | 0,33% | 137.151,00 |
| 09.01.2024 | 21,10 | 21,15 | 20,90 | 21,06 | -0,66% | 156.344,00 |