182,080$
-2,11%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 185,44 | 187,30 | 179,45 | 182,08 | -2,11% | 245.080,00 |
| 27.02.2025 | 191,23 | 194,09 | 185,80 | 186,00 | -4,73% | 142.066,00 |
| 26.02.2025 | 199,23 | 201,82 | 194,68 | 195,24 | -2,27% | 109.844,00 |
| 25.02.2025 | 200,12 | 201,90 | 198,83 | 199,78 | 0,65% | 130.606,00 |
| 24.02.2025 | 199,88 | 201,62 | 196,60 | 198,49 | -0,90% | 106.751,00 |
| 21.02.2025 | 208,07 | 210,10 | 199,88 | 200,29 | -3,19% | 163.902,00 |
| 20.02.2025 | 204,80 | 207,95 | 204,34 | 206,88 | -0,28% | 143.178,00 |
| 19.02.2025 | 203,93 | 214,58 | 199,35 | 207,46 | 6,17% | 293.691,00 |
| 18.02.2025 | 193,00 | 195,90 | 192,91 | 195,40 | 1,26% | 138.107,00 |
| 14.02.2025 | 191,98 | 192,96 | 191,02 | 192,96 | 1,33% | 67.805,00 |
| 13.02.2025 | 188,63 | 190,97 | 188,63 | 190,43 | 1,57% | 103.347,00 |
| 12.02.2025 | 187,59 | 188,83 | 186,32 | 187,49 | -2,04% | 170.730,00 |
| 11.02.2025 | 190,29 | 191,42 | 189,33 | 191,40 | -0,36% | 106.917,00 |
| 10.02.2025 | 188,46 | 192,74 | 188,22 | 192,10 | 2,11% | 76.669,00 |
| 07.02.2025 | 189,57 | 190,50 | 187,26 | 188,13 | -1,01% | 79.783,00 |
| 06.02.2025 | 187,15 | 190,49 | 186,98 | 190,04 | 1,04% | 155.105,00 |
| 05.02.2025 | 184,77 | 188,93 | 184,77 | 188,09 | 1,80% | 63.332,00 |
| 04.02.2025 | 183,46 | 186,08 | 183,46 | 184,77 | 0,69% | 84.924,00 |
| 03.02.2025 | 181,52 | 185,05 | 181,31 | 183,50 | -1,18% | 87.392,00 |
| 31.01.2025 | 186,87 | 187,59 | 183,63 | 185,70 | -0,56% | 127.013,00 |
| 30.01.2025 | 182,97 | 188,05 | 182,97 | 186,74 | 2,10% | 85.641,00 |
| 29.01.2025 | 181,41 | 183,55 | 179,60 | 182,90 | 0,69% | 120.805,00 |
| 28.01.2025 | 177,47 | 181,72 | 177,15 | 181,64 | 2,14% | 93.990,00 |
| 27.01.2025 | 178,95 | 178,95 | 175,23 | 177,83 | -0,84% | 165.060,00 |
| 24.01.2025 | 177,21 | 179,47 | 177,21 | 179,34 | 0,50% | 82.965,00 |
| 23.01.2025 | 177,44 | 179,10 | 177,14 | 178,45 | 0,23% | 83.166,00 |
| 22.01.2025 | 176,07 | 178,37 | 174,93 | 178,04 | 0,96% | 83.812,00 |
| 21.01.2025 | 175,50 | 177,29 | 173,77 | 176,35 | 1,70% | 56.664,00 |
| 17.01.2025 | 174,14 | 174,14 | 171,16 | 173,40 | 1,27% | 61.396,00 |
| 16.01.2025 | 167,97 | 171,56 | 166,97 | 171,23 | 1,71% | 82.582,00 |
| 15.01.2025 | 170,65 | 171,02 | 167,35 | 168,35 | 1,00% | 95.564,00 |
| 14.01.2025 | 166,33 | 167,48 | 164,84 | 166,69 | 1,93% | 84.748,00 |
| 13.01.2025 | 159,90 | 163,91 | 159,28 | 163,53 | 1,44% | 93.461,00 |
| 10.01.2025 | 160,74 | 162,40 | 158,22 | 161,21 | -2,11% | 135.358,00 |
| 08.01.2025 | 167,02 | 167,02 | 163,42 | 164,68 | -2,27% | 113.807,00 |
| 07.01.2025 | 170,79 | 170,96 | 167,16 | 168,50 | -0,79% | 103.227,00 |
| 06.01.2025 | 173,22 | 173,53 | 169,74 | 169,84 | -0,62% | 66.617,00 |
| 03.01.2025 | 169,86 | 171,45 | 168,36 | 170,90 | 1,02% | 67.014,00 |
| 02.01.2025 | 174,05 | 175,90 | 168,87 | 169,17 | -1,90% | 53.013,00 |
| 31.12.2024 | 173,45 | 174,67 | 172,41 | 172,45 | 0,09% | 56.628,00 |
| 30.12.2024 | 170,34 | 173,79 | 170,12 | 172,30 | -0,71% | 51.889,00 |
| 27.12.2024 | 174,68 | 175,80 | 171,55 | 173,54 | -1,45% | 72.782,00 |
| 26.12.2024 | 173,20 | 176,40 | 172,62 | 176,09 | 0,78% | 50.115,00 |
| 24.12.2024 | 170,41 | 174,89 | 170,27 | 174,73 | 2,26% | 30.704,00 |
| 23.12.2024 | 171,82 | 172,82 | 170,63 | 170,87 | -1,36% | 68.526,00 |
| 20.12.2024 | 172,15 | 178,33 | 172,15 | 173,22 | -1,24% | 265.160,00 |
| 19.12.2024 | 178,16 | 179,35 | 174,64 | 175,40 | -0,26% | 108.557,00 |
| 18.12.2024 | 189,28 | 189,35 | 175,50 | 175,86 | -6,06% | 195.919,00 |
| 17.12.2024 | 189,20 | 189,71 | 187,09 | 187,20 | -2,06% | 103.694,00 |
| 16.12.2024 | 189,33 | 191,64 | 188,09 | 191,14 | 0,97% | 86.380,00 |
| 13.12.2024 | 189,16 | 190,81 | 188,10 | 189,31 | -0,76% | 93.611,00 |
| 12.12.2024 | 191,43 | 192,39 | 188,69 | 190,76 | 0,15% | 86.593,00 |
| 11.12.2024 | 190,74 | 192,87 | 189,33 | 190,47 | 0,79% | 111.651,00 |
| 10.12.2024 | 194,00 | 194,17 | 188,86 | 188,97 | -2,74% | 115.552,00 |
| 09.12.2024 | 192,76 | 197,94 | 191,98 | 194,29 | 0,67% | 134.302,00 |
| 06.12.2024 | 195,55 | 197,37 | 191,58 | 193,00 | -1,11% | 405.111,00 |
| 05.12.2024 | 194,33 | 195,28 | 192,93 | 195,16 | 0,34% | 222.777,00 |
| 04.12.2024 | 191,97 | 194,67 | 191,96 | 194,50 | 1,50% | 111.166,00 |
| 03.12.2024 | 193,91 | 193,91 | 189,94 | 191,63 | -1,19% | 181.470,00 |
| 02.12.2024 | 189,15 | 194,08 | 188,85 | 193,94 | 2,56% | 153.459,00 |
| 29.11.2024 | 190,93 | 191,07 | 188,92 | 189,10 | 0,57% | 80.180,00 |
| 27.11.2024 | 188,06 | 188,15 | 186,63 | 188,02 | 0,20% | 106.433,00 |
| 26.11.2024 | 185,86 | 187,66 | 184,84 | 187,65 | -0,73% | 118.520,00 |
| 25.11.2024 | 184,69 | 190,32 | 184,69 | 189,03 | 2,61% | 149.187,00 |
| 22.11.2024 | 181,37 | 186,08 | 181,37 | 184,22 | 5,67% | 171.318,00 |
| 20.11.2024 | 173,33 | 174,75 | 171,13 | 174,34 | 0,48% | 186.173,00 |
| 19.11.2024 | 168,00 | 174,01 | 166,40 | 173,50 | 2,05% | 156.282,00 |
| 18.11.2024 | 166,00 | 170,53 | 164,98 | 170,01 | 2,55% | 116.299,00 |
| 15.11.2024 | 165,75 | 166,01 | 163,51 | 165,78 | 1,31% | 159.077,00 |
| 14.11.2024 | 163,04 | 164,61 | 161,36 | 163,64 | 0,60% | 92.230,00 |
| 13.11.2024 | 163,92 | 166,09 | 162,36 | 162,67 | -0,35% | 57.827,00 |
| 12.11.2024 | 165,00 | 166,71 | 162,85 | 163,24 | -1,66% | 91.208,00 |
| 11.11.2024 | 165,90 | 167,41 | 164,88 | 166,00 | 1,49% | 103.229,00 |
| 08.11.2024 | 162,77 | 166,08 | 162,65 | 163,56 | 0,01% | 128.573,00 |
| 07.11.2024 | 164,64 | 165,62 | 162,87 | 163,54 | -1,39% | 116.004,00 |
| 06.11.2024 | 158,00 | 171,17 | 158,00 | 165,85 | 11,50% | 257.168,00 |
| 05.11.2024 | 138,00 | 150,94 | 136,68 | 148,75 | 1,44% | 208.135,00 |
| 04.11.2024 | 146,31 | 149,11 | 145,97 | 146,64 | -0,46% | 210.729,00 |
| 01.11.2024 | 145,93 | 148,45 | 145,48 | 147,32 | 1,17% | 92.641,00 |
| 31.10.2024 | 147,25 | 148,98 | 145,60 | 145,61 | -1,61% | 82.343,00 |
| 30.10.2024 | 148,47 | 150,75 | 147,62 | 147,99 | -0,87% | 98.935,00 |
| 29.10.2024 | 147,39 | 149,84 | 146,61 | 149,29 | -0,05% | 82.051,00 |
| 28.10.2024 | 150,41 | 150,88 | 148,71 | 149,37 | 0,34% | 56.386,00 |
| 25.10.2024 | 151,00 | 152,56 | 148,12 | 148,86 | -0,29% | 31.613,00 |
| 24.10.2024 | 149,26 | 149,43 | 147,11 | 149,29 | 0,36% | 59.483,00 |
| 23.10.2024 | 148,40 | 149,85 | 146,58 | 148,75 | -0,41% | 56.766,00 |
| 22.10.2024 | 151,61 | 152,26 | 148,95 | 149,36 | -2,04% | 75.603,00 |
| 21.10.2024 | 156,32 | 156,32 | 152,08 | 152,47 | -2,50% | 61.966,00 |
| 18.10.2024 | 158,97 | 158,97 | 155,43 | 156,38 | -1,13% | 50.937,00 |
| 17.10.2024 | 157,54 | 158,42 | 156,15 | 158,17 | 0,73% | 53.274,00 |
| 16.10.2024 | 152,03 | 158,73 | 151,50 | 157,03 | 2,35% | 147.174,00 |
| 15.10.2024 | 161,00 | 162,99 | 150,92 | 153,42 | -4,83% | 190.039,00 |
| 14.10.2024 | 161,00 | 162,26 | 159,60 | 161,20 | -0,29% | 56.225,00 |
| 11.10.2024 | 159,23 | 162,50 | 159,23 | 161,67 | 2,32% | 55.609,00 |
| 10.10.2024 | 159,18 | 159,20 | 156,50 | 158,00 | -2,30% | 68.122,00 |
| 09.10.2024 | 159,45 | 163,57 | 159,45 | 161,72 | 0,78% | 56.348,00 |
| 08.10.2024 | 162,31 | 162,91 | 160,38 | 160,47 | -0,42% | 63.753,00 |
| 07.10.2024 | 156,48 | 161,67 | 155,20 | 161,14 | 2,08% | 70.514,00 |
| 04.10.2024 | 159,35 | 159,35 | 157,65 | 157,85 | 1,20% | 47.781,00 |
| 03.10.2024 | 157,41 | 157,50 | 155,06 | 155,98 | -1,88% | 56.019,00 |