36,600€
-0,27%
Echtzeit-Aktienkurs ENACT HOLDINGS INC.DL-,01
Bid:
Ask:
Aktienkurse zur ENACT HOLDINGS INC.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 36,80 | 36,80 | 36,70 | 36,70 | 2,51% | - |
| 11.02.2026 | 35,80 | 35,80 | 35,70 | 35,80 | 1,42% | - |
| 10.02.2026 | 35,60 | 36,00 | 35,30 | 35,30 | -3,02% | - |
| 09.02.2026 | 36,50 | 36,50 | 36,30 | 36,40 | -3,19% | - |
| 06.02.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 05.02.2026 | 37,40 | 38,00 | 37,10 | 37,60 | 9,94% | - |
| 04.02.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 0,00% | - |
| 03.02.2026 | 34,30 | 34,40 | 32,90 | 34,20 | 2,40% | - |
| 02.02.2026 | 33,30 | 33,50 | 33,20 | 33,40 | 0,00% | - |
| 30.01.2026 | 33,50 | 33,50 | 33,30 | 33,40 | 1,21% | - |
| 29.01.2026 | 32,70 | 33,00 | 32,70 | 33,00 | 0,30% | - |
| 28.01.2026 | 32,70 | 32,90 | 32,50 | 32,90 | 0,00% | - |
| 23.01.2026 | 33,70 | 33,70 | 32,60 | 32,90 | -0,30% | - |
| 21.01.2026 | 32,90 | 33,10 | 32,60 | 33,00 | -1,20% | - |
| 20.01.2026 | 33,10 | 33,50 | 32,80 | 33,40 | 0,30% | - |
| 19.01.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 0,00% | - |
| 16.01.2026 | 33,30 | 33,50 | 33,00 | 33,30 | 2,46% | - |
| 14.01.2026 | 32,50 | 32,60 | 32,00 | 32,50 | 0,00% | - |
| 13.01.2026 | 34,00 | 34,10 | 32,30 | 32,50 | -7,41% | - |
| 09.01.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 3,24% | - |
| 08.01.2026 | 34,00 | 34,00 | 33,90 | 34,00 | -0,29% | - |
| 07.01.2026 | 34,30 | 34,40 | 33,80 | 34,10 | -0,87% | - |
| 06.01.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,88% | - |
| 30.12.2025 | 34,10 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 29.12.2025 | 34,10 | 34,10 | 33,90 | 34,10 | -1,16% | - |
| 23.12.2025 | 34,30 | 34,50 | 34,10 | 34,50 | 1,17% | - |
| 22.12.2025 | 34,50 | 34,50 | 34,00 | 34,10 | -0,58% | - |
| 17.12.2025 | 34,10 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 16.12.2025 | 34,20 | 34,30 | 34,10 | 34,30 | 2,08% | - |
| 12.12.2025 | 33,50 | 33,60 | 33,50 | 33,60 | 4,02% | - |
| 10.12.2025 | 32,50 | 32,50 | 32,30 | 32,30 | 0,00% | - |
| 08.12.2025 | 32,60 | 32,70 | 32,00 | 32,30 | -1,22% | 1,00 |
| 05.12.2025 | 32,50 | 33,00 | 32,50 | 32,70 | -2,68% | - |
| 27.11.2025 | 33,50 | 33,60 | 33,50 | 33,60 | -0,30% | - |
| 26.11.2025 | 33,80 | 33,90 | 33,60 | 33,70 | 1,51% | - |
| 25.11.2025 | 33,20 | 33,30 | 33,10 | 33,20 | -0,90% | - |
| 21.11.2025 | 32,90 | 33,70 | 32,90 | 33,50 | 2,45% | - |
| 20.11.2025 | 32,90 | 32,90 | 32,70 | 32,70 | 3,15% | - |
| 18.11.2025 | 31,70 | 31,70 | 31,50 | 31,70 | -2,46% | - |
| 17.11.2025 | 32,50 | 32,70 | 32,50 | 32,50 | 0,62% | - |
| 14.11.2025 | 32,30 | 32,50 | 32,30 | 32,30 | -0,31% | - |
| 13.11.2025 | 32,50 | 32,50 | 32,30 | 32,40 | -0,31% | - |
| 12.11.2025 | 32,50 | 32,70 | 31,80 | 32,50 | 0,00% | - |
| 11.11.2025 | 32,30 | 32,50 | 32,10 | 32,50 | -0,61% | - |
| 10.11.2025 | 32,10 | 32,70 | 31,70 | 32,70 | 3,15% | - |
| 07.11.2025 | 31,90 | 31,90 | 31,70 | 31,70 | 0,32% | - |
| 06.11.2025 | 31,20 | 31,70 | 31,10 | 31,60 | -0,63% | - |
| 05.11.2025 | 31,80 | 31,90 | 31,70 | 31,80 | -0,31% | - |
| 04.11.2025 | 30,90 | 31,90 | 30,90 | 31,90 | 2,90% | - |
| 03.11.2025 | 30,90 | 31,10 | 30,90 | 31,00 | 0,65% | - |
| 31.10.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,65% | - |
| 30.10.2025 | 30,10 | 30,30 | 30,10 | 30,30 | -3,50% | - |
| 24.10.2025 | 31,30 | 31,50 | 31,30 | 31,40 | 1,62% | - |
| 21.10.2025 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
| 20.10.2025 | 30,50 | 30,80 | 30,30 | 30,70 | 2,33% | - |
| 16.10.2025 | 30,70 | 30,80 | 29,90 | 30,00 | -2,91% | - |
| 14.10.2025 | 30,70 | 30,90 | 30,60 | 30,90 | 0,00% | - |
| 13.10.2025 | 30,70 | 30,90 | 30,70 | 30,90 | -0,64% | - |
| 09.10.2025 | 30,90 | 31,10 | 30,90 | 31,10 | 1,63% | - |
| 06.10.2025 | 31,40 | 31,90 | 30,60 | 30,60 | -2,24% | - |
| 03.10.2025 | 31,70 | 31,70 | 31,10 | 31,30 | -2,80% | 2,00 |
| 02.10.2025 | 32,30 | 32,30 | 32,10 | 32,20 | -3,01% | - |
| 29.09.2025 | 33,40 | 33,70 | 33,10 | 33,20 | -0,90% | - |
| 26.09.2025 | 33,10 | 33,60 | 33,10 | 33,50 | 1,82% | - |
| 25.09.2025 | 32,90 | 33,10 | 32,90 | 32,90 | 1,23% | - |
| 23.09.2025 | 32,70 | 32,80 | 32,50 | 32,50 | -0,31% | - |
| 22.09.2025 | 32,70 | 32,70 | 32,30 | 32,60 | -0,91% | - |
| 19.09.2025 | 32,50 | 32,90 | 32,50 | 32,90 | 2,17% | - |
| 18.09.2025 | 32,10 | 32,20 | 31,90 | 32,20 | 0,63% | - |
| 17.09.2025 | 31,90 | 32,10 | 31,70 | 32,00 | -2,14% | - |
| 16.09.2025 | 32,50 | 32,70 | 32,30 | 32,70 | -0,61% | - |
| 15.09.2025 | 33,20 | 33,50 | 32,70 | 32,90 | -0,60% | - |
| 12.09.2025 | 33,50 | 33,70 | 33,10 | 33,10 | -1,19% | - |
| 11.09.2025 | 33,10 | 33,50 | 32,50 | 33,50 | 2,45% | - |
| 05.09.2025 | 32,90 | 32,90 | 32,30 | 32,70 | -0,61% | - |
| 04.09.2025 | 32,30 | 33,00 | 32,00 | 32,90 | 1,23% | - |
| 03.09.2025 | 32,10 | 32,50 | 31,90 | 32,50 | 1,88% | - |
| 02.09.2025 | 32,00 | 32,30 | 31,60 | 31,90 | -0,93% | - |
| 01.09.2025 | 32,10 | 32,30 | 32,10 | 32,20 | -0,31% | - |
| 29.08.2025 | 32,10 | 32,50 | 31,90 | 32,30 | 0,00% | - |
| 28.08.2025 | 32,80 | 32,90 | 32,10 | 32,30 | -1,82% | - |
| 27.08.2025 | 32,90 | 33,00 | 32,60 | 32,90 | 0,00% | - |
| 26.08.2025 | 32,70 | 32,90 | 32,40 | 32,90 | 0,00% | - |
| 25.08.2025 | 33,10 | 33,20 | 32,70 | 32,90 | -0,60% | - |
| 22.08.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 2,48% | - |
| 21.08.2025 | 32,50 | 32,70 | 32,00 | 32,30 | 0,00% | - |
| 20.08.2025 | 32,30 | 32,70 | 32,10 | 32,30 | -0,62% | - |
| 19.08.2025 | 31,90 | 32,50 | 31,90 | 32,50 | 1,88% | - |
| 18.08.2025 | 31,90 | 32,10 | 31,50 | 31,90 | 0,63% | - |
| 15.08.2025 | 33,10 | 33,10 | 31,70 | 31,70 | -3,65% | - |
| 14.08.2025 | 32,50 | 33,10 | 31,90 | 32,90 | 0,61% | - |
| 13.08.2025 | 32,30 | 32,70 | 31,90 | 32,70 | 1,87% | - |
| 12.08.2025 | 32,10 | 32,50 | 31,50 | 32,10 | -0,62% | - |
| 11.08.2025 | 31,90 | 32,30 | 31,80 | 32,30 | 1,89% | - |
| 08.08.2025 | 30,90 | 31,70 | 30,80 | 31,70 | 2,59% | - |
| 07.08.2025 | 31,10 | 31,30 | 30,70 | 30,90 | -0,64% | - |
| 06.08.2025 | 31,10 | 31,30 | 30,60 | 31,10 | 0,00% | - |
| 05.08.2025 | 30,70 | 31,10 | 30,40 | 31,10 | 1,63% | - |
| 04.08.2025 | 30,50 | 30,70 | 30,30 | 30,60 | 0,66% | - |
| 01.08.2025 | 30,30 | 30,70 | 29,70 | 30,40 | -0,65% | - |