20,600$
-2,04%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 21,14 | 21,52 | 21,14 | 21,38 | 1,47% | 175.569,00 |
| 15.10.2024 | 20,50 | 21,24 | 20,50 | 21,07 | 2,38% | 280.585,00 |
| 14.10.2024 | 20,48 | 20,60 | 20,14 | 20,58 | 0,73% | 771.309,00 |
| 11.10.2024 | 21,21 | 21,48 | 20,26 | 20,43 | -15,26% | 369.949,00 |
| 10.10.2024 | 24,30 | 24,34 | 24,00 | 24,11 | -0,41% | 1.552.092,00 |
| 09.10.2024 | 24,20 | 24,37 | 23,96 | 24,21 | 0,96% | 170.666,00 |
| 08.10.2024 | 24,67 | 24,76 | 23,91 | 23,98 | -2,32% | 226.495,00 |
| 07.10.2024 | 24,31 | 24,72 | 24,02 | 24,55 | 0,99% | 279.958,00 |
| 04.10.2024 | 24,24 | 24,43 | 24,11 | 24,31 | 1,84% | 144.494,00 |
| 03.10.2024 | 23,90 | 24,22 | 23,79 | 23,87 | 0,51% | 160.991,00 |
| 02.10.2024 | 24,50 | 24,69 | 23,70 | 23,75 | -2,98% | 309.809,00 |
| 01.10.2024 | 24,32 | 24,49 | 24,06 | 24,48 | 0,66% | 137.670,00 |
| 30.09.2024 | 23,87 | 24,41 | 23,79 | 24,32 | 2,27% | 154.124,00 |
| 27.09.2024 | 23,94 | 24,18 | 23,66 | 23,78 | 0,00% | 187.780,00 |
| 26.09.2024 | 24,44 | 24,44 | 23,77 | 23,78 | -1,45% | 173.737,00 |
| 25.09.2024 | 25,15 | 25,15 | 24,03 | 24,13 | -4,44% | 190.888,00 |
| 24.09.2024 | 24,76 | 25,55 | 24,66 | 25,25 | 2,48% | 260.205,00 |
| 23.09.2024 | 25,26 | 25,75 | 24,46 | 24,64 | 2,84% | 191.500,00 |
| 20.09.2024 | 24,18 | 24,30 | 23,89 | 23,96 | -1,16% | 520.707,00 |
| 19.09.2024 | 24,46 | 24,46 | 24,04 | 24,24 | 0,83% | 201.766,00 |
| 18.09.2024 | 23,47 | 24,41 | 23,37 | 24,04 | 3,09% | 121.480,00 |
| 17.09.2024 | 23,66 | 23,77 | 23,31 | 23,32 | -0,64% | 84.146,00 |
| 16.09.2024 | 23,73 | 23,87 | 23,33 | 23,47 | -0,51% | 78.163,00 |
| 13.09.2024 | 23,23 | 23,63 | 23,22 | 23,59 | 2,17% | 80.894,00 |
| 12.09.2024 | 22,89 | 23,09 | 22,81 | 23,09 | 1,41% | 65.407,00 |
| 11.09.2024 | 22,90 | 22,90 | 22,47 | 22,77 | -1,26% | 78.878,00 |
| 10.09.2024 | 22,66 | 23,09 | 22,57 | 23,06 | 1,14% | 84.816,00 |
| 09.09.2024 | 22,97 | 23,06 | 22,79 | 22,80 | -0,74% | 77.553,00 |
| 06.09.2024 | 23,32 | 23,43 | 22,97 | 22,97 | -1,29% | 78.163,00 |
| 05.09.2024 | 23,47 | 23,47 | 23,11 | 23,27 | -0,81% | 85.163,00 |
| 04.09.2024 | 23,47 | 23,51 | 23,31 | 23,46 | 0,04% | 71.308,00 |
| 03.09.2024 | 23,70 | 23,77 | 23,43 | 23,45 | -1,92% | 75.581,00 |
| 30.08.2024 | 23,73 | 23,91 | 23,64 | 23,91 | 1,18% | 83.901,00 |
| 29.08.2024 | 23,65 | 23,75 | 23,49 | 23,63 | 0,55% | 56.697,00 |
| 28.08.2024 | 23,55 | 23,71 | 23,31 | 23,50 | 0,13% | 91.104,00 |
| 27.08.2024 | 23,27 | 23,47 | 23,11 | 23,47 | 0,21% | 60.847,00 |
| 26.08.2024 | 23,47 | 23,58 | 23,33 | 23,42 | 0,52% | 115.858,00 |
| 23.08.2024 | 22,89 | 23,38 | 22,85 | 23,30 | 2,01% | 96.719,00 |
| 22.08.2024 | 23,00 | 23,00 | 22,73 | 22,84 | -0,48% | 44.989,00 |
| 21.08.2024 | 22,80 | 22,98 | 22,58 | 22,95 | 0,83% | 66.724,00 |
| 20.08.2024 | 22,86 | 22,86 | 22,66 | 22,76 | -0,78% | 53.293,00 |
| 19.08.2024 | 22,97 | 23,00 | 22,75 | 22,94 | 0,13% | 86.699,00 |
| 16.08.2024 | 22,79 | 22,95 | 22,61 | 22,91 | 0,53% | 69.423,00 |
| 15.08.2024 | 22,94 | 23,07 | 22,61 | 22,79 | 0,75% | 87.323,00 |
| 14.08.2024 | 22,48 | 22,64 | 22,29 | 22,62 | 0,40% | 72.155,00 |
| 13.08.2024 | 22,47 | 22,61 | 22,29 | 22,53 | 0,81% | 66.300,00 |
| 12.08.2024 | 22,59 | 22,60 | 22,26 | 22,35 | -1,46% | 67.923,00 |
| 09.08.2024 | 22,58 | 22,68 | 22,38 | 22,68 | 0,40% | 82.979,00 |
| 08.08.2024 | 22,74 | 22,74 | 22,41 | 22,59 | 0,13% | 77.257,00 |
| 07.08.2024 | 22,47 | 22,68 | 22,42 | 22,56 | 0,98% | 70.559,00 |
| 06.08.2024 | 22,36 | 22,59 | 22,11 | 22,34 | -0,09% | 117.493,00 |
| 05.08.2024 | 22,39 | 22,40 | 22,05 | 22,36 | -2,70% | 141.254,00 |
| 02.08.2024 | 22,71 | 23,04 | 22,71 | 22,98 | -0,73% | 101.654,00 |
| 01.08.2024 | 23,91 | 24,08 | 22,89 | 23,15 | -2,89% | 122.885,00 |