21,140$
0,57%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21,08 | 21,34 | 20,92 | 21,12 | 0,48% | 140.246,00 |
| 12.03.2025 | 21,18 | 21,36 | 20,83 | 21,02 | -1,08% | 137.218,00 |
| 11.03.2025 | 21,75 | 21,88 | 21,10 | 21,25 | -2,12% | 203.101,00 |
| 10.03.2025 | 21,73 | 22,01 | 21,62 | 21,71 | 0,60% | 232.561,00 |
| 07.03.2025 | 21,15 | 21,67 | 21,09 | 21,58 | 1,94% | 205.253,00 |
| 06.03.2025 | 21,10 | 21,31 | 20,96 | 21,17 | 0,52% | 214.422,00 |
| 05.03.2025 | 21,27 | 21,29 | 20,97 | 21,06 | -0,75% | 187.384,00 |
| 04.03.2025 | 21,14 | 21,38 | 21,07 | 21,22 | -0,42% | 142.610,00 |
| 03.03.2025 | 21,24 | 21,40 | 21,15 | 21,31 | 0,52% | 169.502,00 |
| 28.02.2025 | 21,19 | 21,28 | 21,06 | 21,20 | 0,38% | 237.950,00 |
| 27.02.2025 | 21,32 | 21,32 | 20,99 | 21,12 | -0,52% | 210.702,00 |
| 26.02.2025 | 21,25 | 21,28 | 21,09 | 21,23 | -0,47% | 243.650,00 |
| 25.02.2025 | 21,04 | 21,39 | 20,95 | 21,33 | 1,72% | 174.185,00 |
| 24.02.2025 | 20,76 | 21,17 | 20,76 | 20,97 | 0,77% | 135.198,00 |
| 21.02.2025 | 21,18 | 21,18 | 20,73 | 20,81 | -1,00% | 120.160,00 |
| 20.02.2025 | 20,77 | 21,08 | 20,69 | 21,02 | 1,01% | 124.709,00 |
| 19.02.2025 | 20,59 | 20,89 | 20,58 | 20,81 | 0,63% | 106.254,00 |
| 18.02.2025 | 20,61 | 20,74 | 20,46 | 20,68 | 0,98% | 120.492,00 |
| 14.02.2025 | 20,61 | 20,74 | 20,41 | 20,48 | -0,24% | 108.526,00 |
| 13.02.2025 | 20,38 | 20,62 | 20,25 | 20,53 | 0,98% | 139.258,00 |
| 12.02.2025 | 20,35 | 20,43 | 20,24 | 20,33 | -1,41% | 115.415,00 |
| 11.02.2025 | 20,40 | 20,65 | 20,38 | 20,62 | 0,98% | 103.254,00 |
| 10.02.2025 | 20,43 | 20,65 | 20,42 | 20,42 | -0,05% | 111.496,00 |
| 07.02.2025 | 20,69 | 20,69 | 20,35 | 20,43 | -1,02% | 151.591,00 |
| 06.02.2025 | 20,80 | 20,81 | 20,60 | 20,64 | -0,53% | 131.788,00 |
| 05.02.2025 | 20,67 | 20,82 | 20,57 | 20,75 | 0,14% | 112.047,00 |
| 04.02.2025 | 20,39 | 20,77 | 20,39 | 20,72 | 1,17% | 113.311,00 |
| 03.02.2025 | 20,44 | 20,67 | 20,35 | 20,48 | -1,30% | 197.958,00 |
| 31.01.2025 | 20,64 | 20,96 | 20,59 | 20,75 | 0,19% | 141.420,00 |
| 30.01.2025 | 20,75 | 20,87 | 20,64 | 20,71 | 0,24% | 77.375,00 |
| 29.01.2025 | 20,70 | 20,91 | 20,51 | 20,66 | -0,34% | 66.734,00 |
| 28.01.2025 | 21,04 | 21,09 | 20,70 | 20,73 | -0,91% | 103.409,00 |
| 27.01.2025 | 20,66 | 21,05 | 20,66 | 20,92 | 0,82% | 142.896,00 |
| 24.01.2025 | 20,66 | 20,79 | 20,51 | 20,75 | 0,44% | 91.204,00 |
| 23.01.2025 | 20,58 | 20,70 | 20,47 | 20,66 | 0,49% | 117.707,00 |
| 22.01.2025 | 21,01 | 21,15 | 20,53 | 20,56 | -2,42% | 139.481,00 |
| 21.01.2025 | 20,80 | 21,10 | 20,75 | 21,07 | 1,79% | 202.611,00 |
| 17.01.2025 | 20,91 | 20,91 | 20,67 | 20,70 | -0,14% | 128.451,00 |
| 16.01.2025 | 20,72 | 20,82 | 20,60 | 20,73 | 0,00% | 125.447,00 |
| 15.01.2025 | 20,73 | 20,83 | 20,59 | 20,73 | 1,02% | 103.443,00 |
| 14.01.2025 | 20,35 | 20,57 | 20,29 | 20,52 | 0,98% | 106.262,00 |
| 13.01.2025 | 20,11 | 20,37 | 20,07 | 20,32 | 0,59% | 105.040,00 |
| 10.01.2025 | 20,26 | 20,40 | 19,76 | 20,20 | -2,65% | 204.973,00 |
| 08.01.2025 | 20,50 | 20,83 | 20,37 | 20,75 | 0,78% | 141.305,00 |
| 07.01.2025 | 21,04 | 21,12 | 20,59 | 20,59 | -1,44% | 161.835,00 |
| 06.01.2025 | 21,15 | 21,22 | 20,88 | 20,89 | -1,60% | 102.338,00 |
| 03.01.2025 | 21,01 | 21,30 | 20,84 | 21,23 | 1,34% | 75.332,00 |
| 02.01.2025 | 21,31 | 21,44 | 20,82 | 20,95 | -0,66% | 97.964,00 |
| 31.12.2024 | 21,46 | 21,47 | 21,04 | 21,09 | -0,94% | 107.357,00 |
| 30.12.2024 | 21,07 | 21,33 | 20,83 | 21,29 | 1,14% | 103.077,00 |
| 27.12.2024 | 21,26 | 21,38 | 20,91 | 21,05 | -1,41% | 99.526,00 |
| 26.12.2024 | 21,03 | 21,38 | 20,95 | 21,35 | 1,38% | 101.977,00 |
| 24.12.2024 | 20,91 | 21,15 | 20,89 | 21,06 | 1,10% | 60.315,00 |
| 23.12.2024 | 20,85 | 21,00 | 20,58 | 20,83 | 0,73% | 121.019,00 |
| 20.12.2024 | 20,64 | 21,03 | 20,52 | 20,68 | -1,66% | 361.070,00 |
| 19.12.2024 | 21,12 | 21,32 | 20,61 | 21,03 | 0,81% | 119.279,00 |
| 18.12.2024 | 21,28 | 21,72 | 20,77 | 20,86 | -1,97% | 148.215,00 |
| 17.12.2024 | 21,51 | 21,51 | 21,22 | 21,28 | -0,98% | 146.643,00 |
| 16.12.2024 | 21,38 | 21,62 | 21,22 | 21,49 | 0,47% | 134.196,00 |
| 13.12.2024 | 21,30 | 21,46 | 21,02 | 21,39 | 0,71% | 113.812,00 |
| 12.12.2024 | 21,37 | 21,39 | 21,03 | 21,24 | -0,84% | 84.681,00 |
| 11.12.2024 | 21,49 | 21,68 | 21,32 | 21,42 | 0,00% | 142.178,00 |
| 10.12.2024 | 21,25 | 21,57 | 21,10 | 21,42 | 0,66% | 105.981,00 |
| 09.12.2024 | 21,16 | 21,35 | 21,09 | 21,28 | 0,57% | 84.666,00 |
| 06.12.2024 | 21,38 | 21,38 | 20,99 | 21,16 | -0,80% | 66.527,00 |
| 05.12.2024 | 21,28 | 21,39 | 20,99 | 21,33 | 0,19% | 109.943,00 |
| 04.12.2024 | 21,29 | 21,33 | 21,01 | 21,29 | -0,09% | 105.093,00 |
| 03.12.2024 | 21,21 | 21,38 | 21,02 | 21,31 | -0,28% | 72.421,00 |
| 02.12.2024 | 21,33 | 21,48 | 21,18 | 21,37 | 0,19% | 97.077,00 |
| 29.11.2024 | 21,50 | 21,50 | 21,25 | 21,33 | 0,42% | 50.935,00 |
| 27.11.2024 | 21,49 | 21,65 | 21,11 | 21,24 | -0,42% | 84.417,00 |
| 26.11.2024 | 21,14 | 21,48 | 21,06 | 21,33 | 0,85% | 122.016,00 |
| 25.11.2024 | 21,13 | 21,49 | 21,06 | 21,15 | 0,91% | 130.462,00 |
| 22.11.2024 | 20,81 | 21,02 | 20,68 | 20,96 | 1,01% | 136.772,00 |
| 21.11.2024 | 20,79 | 20,96 | 20,66 | 20,75 | 0,34% | 29.563,00 |
| 20.11.2024 | 20,72 | 20,79 | 20,53 | 20,68 | -0,86% | 92.141,00 |
| 19.11.2024 | 21,00 | 21,04 | 20,71 | 20,86 | -0,95% | 120.717,00 |
| 18.11.2024 | 21,30 | 21,38 | 21,01 | 21,06 | -0,75% | 87.390,00 |
| 15.11.2024 | 21,64 | 21,64 | 21,21 | 21,22 | -1,53% | 87.280,00 |
| 14.11.2024 | 21,62 | 21,74 | 21,34 | 21,55 | -0,74% | 137.949,00 |
| 13.11.2024 | 21,81 | 21,99 | 21,69 | 21,71 | -0,05% | 81.567,00 |
| 12.11.2024 | 22,20 | 22,23 | 21,61 | 21,72 | -1,81% | 144.223,00 |
| 11.11.2024 | 22,25 | 22,29 | 21,92 | 22,12 | 0,14% | 165.701,00 |
| 08.11.2024 | 22,15 | 22,29 | 21,89 | 22,09 | 0,14% | 200.976,00 |
| 07.11.2024 | 21,75 | 22,26 | 21,57 | 22,06 | 1,99% | 250.491,00 |
| 06.11.2024 | 20,99 | 21,75 | 20,99 | 21,63 | 5,67% | 217.111,00 |
| 05.11.2024 | 20,26 | 20,49 | 20,26 | 20,47 | 1,39% | 95.915,00 |
| 04.11.2024 | 20,25 | 20,42 | 20,15 | 20,19 | -0,25% | 138.734,00 |
| 01.11.2024 | 20,36 | 20,43 | 20,02 | 20,24 | -0,59% | 154.126,00 |
| 31.10.2024 | 20,43 | 20,71 | 20,35 | 20,36 | -0,34% | 125.268,00 |
| 30.10.2024 | 20,52 | 20,77 | 20,41 | 20,43 | -0,87% | 128.874,00 |
| 29.10.2024 | 20,44 | 20,61 | 20,36 | 20,61 | 0,05% | 115.413,00 |
| 28.10.2024 | 20,54 | 20,68 | 20,46 | 20,60 | 0,44% | 106.467,00 |
| 25.10.2024 | 20,79 | 20,87 | 20,47 | 20,51 | -1,16% | 129.602,00 |
| 24.10.2024 | 20,68 | 20,87 | 20,53 | 20,75 | -0,24% | 102.323,00 |
| 23.10.2024 | 20,55 | 20,81 | 20,49 | 20,80 | 0,92% | 204.055,00 |
| 22.10.2024 | 20,65 | 20,65 | 20,36 | 20,61 | -0,39% | 149.743,00 |
| 21.10.2024 | 20,85 | 21,05 | 20,62 | 20,69 | -0,77% | 162.029,00 |
| 18.10.2024 | 21,26 | 21,26 | 20,84 | 20,85 | -1,84% | 141.796,00 |
| 17.10.2024 | 21,35 | 21,36 | 20,78 | 21,24 | -0,65% | 162.862,00 |