42,600€
1,43%
Echtzeit-Aktienkurs ENACT HOLDINGS INC.DL-,01
Bid:
Ask:
Aktienkurse zur ENACT HOLDINGS INC.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,30 | 42,30 | 42,10 | 42,10 | 0,24% | - |
| 07.09.2026 | 42,10 | 42,30 | 42,00 | 42,00 | -1,64% | - |
| 04.09.2026 | 42,60 | 42,90 | 42,20 | 42,70 | 1,18% | - |
| 02.09.2026 | 41,80 | 42,30 | 41,80 | 42,20 | 0,48% | - |
| 01.09.2026 | 41,60 | 42,10 | 41,10 | 42,00 | -0,47% | - |
| 28.08.2026 | 42,10 | 42,20 | 42,10 | 42,20 | -0,71% | - |
| 26.08.2026 | 42,50 | 42,90 | 42,50 | 42,50 | -0,93% | - |
| 25.08.2026 | 42,80 | 42,90 | 42,80 | 42,90 | 1,66% | - |
| 24.08.2026 | 42,10 | 42,50 | 42,10 | 42,20 | -0,47% | - |
| 20.08.2026 | 42,50 | 42,50 | 42,00 | 42,40 | -1,40% | - |
| 19.08.2026 | 43,20 | 43,40 | 43,00 | 43,00 | -0,23% | - |
| 18.08.2026 | 43,00 | 43,10 | 42,90 | 43,10 | 0,23% | - |
| 17.08.2026 | 43,20 | 43,20 | 43,00 | 43,00 | -0,23% | - |
| 14.08.2026 | 43,30 | 43,50 | 42,90 | 43,10 | -0,23% | - |
| 13.08.2026 | 43,00 | 43,30 | 42,60 | 43,20 | 0,47% | - |
| 12.08.2026 | 42,70 | 43,00 | 42,40 | 43,00 | 0,70% | - |
| 11.08.2026 | 42,00 | 42,70 | 42,00 | 42,70 | 1,91% | - |
| 10.08.2026 | 42,50 | 42,70 | 41,90 | 41,90 | -1,41% | - |
| 07.08.2026 | 42,20 | 42,50 | 42,20 | 42,50 | 3,41% | - |
| 06.08.2026 | 41,50 | 42,10 | 40,40 | 41,10 | -0,96% | - |
| 05.08.2026 | 41,60 | 41,70 | 41,30 | 41,50 | -0,48% | - |
| 04.08.2026 | 41,70 | 41,80 | 41,50 | 41,70 | 0,00% | - |
| 03.08.2026 | 41,10 | 42,20 | 41,10 | 41,70 | 0,72% | - |
| 31.07.2026 | 41,30 | 41,50 | 41,30 | 41,40 | -1,90% | - |
| 30.07.2026 | 42,10 | 42,40 | 42,10 | 42,20 | -0,24% | - |
| 29.07.2026 | 41,90 | 42,90 | 41,80 | 42,30 | 1,44% | - |
| 28.07.2026 | 41,40 | 41,80 | 41,40 | 41,70 | 1,46% | - |
| 27.07.2026 | 41,30 | 41,30 | 41,10 | 41,10 | 1,99% | - |
| 24.07.2026 | 40,30 | 40,50 | 40,30 | 40,30 | 1,26% | - |
| 23.07.2026 | 39,90 | 39,90 | 39,70 | 39,80 | -0,25% | - |
| 21.07.2026 | 40,70 | 40,80 | 39,90 | 39,90 | 0,50% | 50,00 |
| 15.07.2026 | 40,00 | 40,30 | 39,10 | 39,70 | -0,50% | - |
| 14.07.2026 | 39,80 | 39,90 | 39,60 | 39,90 | 1,79% | - |
| 13.07.2026 | 39,10 | 39,20 | 39,00 | 39,20 | -0,51% | - |
| 10.07.2026 | 39,40 | 39,50 | 39,30 | 39,40 | -0,51% | - |
| 08.07.2026 | 39,80 | 40,30 | 39,40 | 39,60 | -0,75% | - |
| 07.07.2026 | 40,00 | 40,10 | 39,90 | 39,90 | 0,76% | - |
| 03.07.2026 | 39,60 | 39,80 | 39,60 | 39,60 | -1,25% | - |
| 01.07.2026 | 40,00 | 40,20 | 39,70 | 40,10 | 0,50% | - |
| 30.06.2026 | 40,00 | 40,20 | 39,80 | 39,90 | 0,50% | - |
| 29.06.2026 | 39,90 | 40,00 | 39,30 | 39,70 | 0,25% | - |
| 26.06.2026 | 39,20 | 39,70 | 38,70 | 39,60 | 1,54% | - |
| 25.06.2026 | 39,00 | 39,50 | 38,80 | 39,00 | 4,56% | - |
| 23.06.2026 | 37,30 | 37,60 | 37,10 | 37,30 | 1,08% | - |
| 19.06.2026 | 37,00 | 37,00 | 36,80 | 36,90 | -1,07% | - |
| 18.06.2026 | 37,20 | 37,60 | 37,20 | 37,30 | 0,54% | - |
| 17.06.2026 | 37,20 | 37,40 | 37,10 | 37,10 | 1,37% | - |
| 12.06.2026 | 36,40 | 36,60 | 36,30 | 36,60 | -1,08% | - |
| 11.06.2026 | 37,00 | 37,20 | 36,90 | 37,00 | 2,49% | - |
| 10.06.2026 | 36,20 | 36,20 | 35,80 | 36,10 | 2,56% | - |
| 05.06.2026 | 35,30 | 35,30 | 35,20 | 35,20 | 0,28% | - |
| 04.06.2026 | 34,90 | 35,10 | 34,90 | 35,10 | -1,68% | - |
| 01.06.2026 | 35,90 | 36,10 | 35,40 | 35,70 | -1,65% | - |
| 29.05.2026 | 36,20 | 36,30 | 35,80 | 36,30 | -1,09% | - |
| 27.05.2026 | 36,90 | 37,30 | 36,50 | 36,70 | -0,54% | - |
| 26.05.2026 | 37,00 | 37,20 | 36,70 | 36,90 | -0,54% | - |
| 25.05.2026 | 37,00 | 37,10 | 37,00 | 37,10 | -0,54% | - |
| 20.05.2026 | 36,90 | 37,50 | 36,70 | 37,30 | -0,53% | - |
| 19.05.2026 | 37,80 | 37,90 | 37,10 | 37,50 | -0,79% | - |
| 18.05.2026 | 36,80 | 37,90 | 36,70 | 37,80 | 2,16% | - |
| 15.05.2026 | 36,80 | 37,30 | 36,60 | 37,00 | 0,00% | - |
| 14.05.2026 | 36,50 | 37,10 | 36,40 | 37,00 | 2,49% | - |
| 13.05.2026 | 36,50 | 36,70 | 36,10 | 36,10 | -0,28% | - |
| 12.05.2026 | 36,40 | 36,80 | 36,00 | 36,20 | -1,63% | - |
| 08.05.2026 | 36,90 | 36,90 | 36,80 | 36,80 | 1,66% | - |
| 06.05.2026 | 36,10 | 36,20 | 36,10 | 36,20 | -0,28% | - |
| 05.05.2026 | 36,40 | 36,50 | 36,10 | 36,30 | 0,28% | - |
| 04.05.2026 | 36,40 | 36,60 | 36,10 | 36,20 | -4,74% | - |
| 30.04.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 0,80% | - |
| 29.04.2026 | 37,70 | 37,90 | 37,30 | 37,70 | 0,27% | - |
| 28.04.2026 | 37,60 | 37,70 | 37,50 | 37,60 | 1,08% | - |
| 27.04.2026 | 37,30 | 37,40 | 37,20 | 37,20 | -0,80% | - |
| 24.04.2026 | 37,60 | 37,60 | 37,40 | 37,50 | 1,63% | - |
| 23.04.2026 | 36,80 | 37,20 | 36,80 | 36,90 | -0,54% | - |
| 22.04.2026 | 37,00 | 37,20 | 36,70 | 37,10 | 0,54% | - |
| 21.04.2026 | 36,70 | 37,00 | 36,60 | 36,90 | 0,54% | - |
| 20.04.2026 | 36,20 | 37,00 | 36,20 | 36,70 | 0,55% | - |
| 17.04.2026 | 35,60 | 36,70 | 35,30 | 36,50 | 2,53% | - |
| 16.04.2026 | 35,60 | 36,00 | 35,40 | 35,60 | -0,28% | - |
| 15.04.2026 | 35,60 | 35,80 | 35,20 | 35,70 | -0,28% | - |
| 14.04.2026 | 35,80 | 35,90 | 35,70 | 35,80 | 0,56% | - |
| 13.04.2026 | 35,60 | 35,70 | 35,60 | 35,60 | -2,73% | - |
| 10.04.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 1,10% | - |
| 09.04.2026 | 36,20 | 36,30 | 35,90 | 36,20 | -1,09% | - |
| 08.04.2026 | 36,60 | 36,80 | 36,50 | 36,60 | 1,39% | - |
| 07.04.2026 | 36,20 | 36,30 | 36,00 | 36,10 | 3,74% | - |
| 02.04.2026 | 34,80 | 34,90 | 34,70 | 34,80 | -1,69% | - |
| 01.04.2026 | 35,40 | 35,50 | 35,30 | 35,40 | -1,39% | - |
| 31.03.2026 | 35,90 | 36,00 | 35,80 | 35,90 | 0,84% | - |
| 30.03.2026 | 34,90 | 35,60 | 34,90 | 35,60 | 1,42% | - |
| 27.03.2026 | 35,50 | 35,50 | 35,10 | 35,10 | -0,57% | - |
| 26.03.2026 | 34,80 | 35,50 | 34,60 | 35,30 | 2,02% | - |
| 25.03.2026 | 35,00 | 35,30 | 34,30 | 34,60 | 0,00% | - |
| 24.03.2026 | 34,60 | 34,80 | 34,40 | 34,60 | 0,87% | - |
| 23.03.2026 | 34,40 | 34,50 | 34,30 | 34,30 | -1,15% | - |
| 20.03.2026 | 35,00 | 35,30 | 34,50 | 34,70 | -1,98% | - |
| 19.03.2026 | 35,40 | 35,40 | 35,20 | 35,40 | 0,85% | - |
| 18.03.2026 | 35,40 | 35,60 | 34,90 | 35,10 | -1,68% | 1,00 |
| 17.03.2026 | 35,40 | 36,00 | 35,40 | 35,70 | 0,00% | - |
| 16.03.2026 | 35,80 | 35,80 | 35,20 | 35,70 | 0,28% | - |