18,257$
-0,83%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 18,45 | 18,45 | 18,18 | 18,27 | -0,76% | 135.106,00 |
| 28.08.2025 | 18,46 | 18,58 | 18,27 | 18,41 | -0,54% | 66.453,00 |
| 27.08.2025 | 18,45 | 18,53 | 18,35 | 18,51 | 0,38% | 83.646,00 |
| 26.08.2025 | 18,47 | 18,65 | 18,39 | 18,44 | -0,16% | 81.108,00 |
| 25.08.2025 | 18,66 | 18,67 | 18,43 | 18,47 | -1,23% | 129.856,00 |
| 22.08.2025 | 18,16 | 18,71 | 18,10 | 18,70 | 3,54% | 160.165,00 |
| 21.08.2025 | 17,98 | 18,12 | 17,97 | 18,06 | 0,22% | 93.939,00 |
| 20.08.2025 | 18,27 | 18,41 | 18,02 | 18,02 | -1,26% | 104.148,00 |
| 19.08.2025 | 18,09 | 18,29 | 18,04 | 18,25 | 1,22% | 106.575,00 |
| 18.08.2025 | 18,24 | 18,24 | 17,96 | 18,03 | -0,17% | 109.976,00 |
| 15.08.2025 | 18,28 | 18,32 | 17,97 | 18,06 | -0,93% | 107.524,00 |
| 14.08.2025 | 18,41 | 18,45 | 18,22 | 18,23 | -1,94% | 112.882,00 |
| 13.08.2025 | 18,37 | 18,65 | 18,28 | 18,59 | 1,25% | 211.615,00 |
| 12.08.2025 | 18,01 | 18,42 | 17,94 | 18,36 | 2,06% | 173.074,00 |
| 11.08.2025 | 18,18 | 18,25 | 17,86 | 17,99 | -0,94% | 133.450,00 |
| 08.08.2025 | 18,08 | 18,24 | 17,99 | 18,16 | 1,00% | 189.074,00 |
| 07.08.2025 | 18,18 | 18,30 | 17,96 | 17,98 | -0,66% | 138.978,00 |
| 06.08.2025 | 18,01 | 18,18 | 17,98 | 18,10 | 0,00% | 134.087,00 |
| 05.08.2025 | 17,83 | 18,14 | 17,74 | 18,10 | 1,23% | 143.365,00 |
| 04.08.2025 | 17,60 | 18,00 | 17,55 | 17,88 | 1,76% | 228.017,00 |
| 01.08.2025 | 17,75 | 17,86 | 17,54 | 17,57 | -1,29% | 311.653,00 |
| 31.07.2025 | 17,77 | 17,94 | 17,60 | 17,80 | -0,17% | 227.154,00 |
| 30.07.2025 | 18,14 | 18,51 | 17,74 | 17,83 | -1,16% | 216.803,00 |
| 29.07.2025 | 18,06 | 18,15 | 17,97 | 18,04 | -0,39% | 102.704,00 |
| 28.07.2025 | 18,00 | 18,18 | 17,98 | 18,11 | 0,89% | 108.196,00 |
| 25.07.2025 | 18,10 | 18,15 | 17,93 | 17,95 | -0,50% | 130.202,00 |
| 24.07.2025 | 18,15 | 18,22 | 17,97 | 18,04 | -0,99% | 114.144,00 |
| 23.07.2025 | 18,16 | 18,22 | 18,04 | 18,22 | 1,11% | 91.323,00 |
| 22.07.2025 | 17,79 | 18,13 | 17,66 | 18,02 | 1,52% | 155.213,00 |
| 21.07.2025 | 17,89 | 17,99 | 17,72 | 17,75 | 0,00% | 223.266,00 |
| 18.07.2025 | 17,90 | 17,93 | 17,68 | 17,75 | -0,34% | 177.645,00 |
| 17.07.2025 | 17,83 | 17,87 | 17,66 | 17,81 | 0,45% | 169.676,00 |
| 16.07.2025 | 17,99 | 18,04 | 17,53 | 17,73 | -0,62% | 194.851,00 |
| 15.07.2025 | 18,40 | 18,45 | 17,81 | 17,84 | -3,25% | 132.803,00 |
| 14.07.2025 | 18,16 | 18,44 | 18,08 | 18,44 | 1,32% | 164.932,00 |
| 11.07.2025 | 18,35 | 18,39 | 18,17 | 18,20 | -3,04% | 120.220,00 |
| 10.07.2025 | 18,51 | 18,90 | 18,44 | 18,77 | 1,46% | 204.161,00 |
| 09.07.2025 | 18,56 | 18,56 | 18,30 | 18,50 | 0,54% | 134.487,00 |
| 08.07.2025 | 18,39 | 18,58 | 18,35 | 18,40 | 0,00% | 199.881,00 |
| 07.07.2025 | 18,55 | 18,71 | 18,35 | 18,40 | -1,39% | 151.959,00 |
| 03.07.2025 | 18,66 | 18,66 | 18,49 | 18,66 | 0,48% | 63.300,00 |
| 02.07.2025 | 18,59 | 18,63 | 18,41 | 18,57 | 0,43% | 139.791,00 |
| 01.07.2025 | 18,14 | 18,74 | 18,07 | 18,49 | 1,93% | 207.119,00 |
| 30.06.2025 | 18,35 | 18,43 | 18,12 | 18,14 | -0,98% | 181.226,00 |
| 27.06.2025 | 18,63 | 18,70 | 18,25 | 18,32 | -1,35% | 278.618,00 |
| 26.06.2025 | 18,44 | 18,57 | 18,28 | 18,57 | 0,54% | 146.260,00 |
| 25.06.2025 | 19,00 | 19,08 | 18,45 | 18,47 | -2,84% | 199.921,00 |
| 24.06.2025 | 19,04 | 19,14 | 18,76 | 19,01 | 0,00% | 155.599,00 |
| 23.06.2025 | 18,37 | 19,01 | 18,37 | 19,01 | 4,22% | 193.902,00 |
| 20.06.2025 | 18,51 | 18,55 | 18,24 | 18,24 | -1,41% | 259.689,00 |
| 18.06.2025 | 18,59 | 18,69 | 18,47 | 18,50 | -0,86% | 86.127,00 |
| 17.06.2025 | 18,59 | 18,75 | 18,56 | 18,66 | -0,32% | 83.061,00 |
| 16.06.2025 | 18,46 | 18,72 | 18,42 | 18,72 | 1,52% | 136.571,00 |
| 13.06.2025 | 18,75 | 18,75 | 18,40 | 18,44 | -2,18% | 136.066,00 |
| 12.06.2025 | 18,57 | 18,85 | 18,55 | 18,85 | 0,64% | 181.868,00 |
| 11.06.2025 | 18,83 | 18,92 | 18,69 | 18,73 | -0,32% | 162.465,00 |
| 10.06.2025 | 18,61 | 18,97 | 18,56 | 18,79 | 0,75% | 132.910,00 |
| 09.06.2025 | 18,61 | 18,78 | 18,42 | 18,65 | 0,54% | 126.059,00 |
| 06.06.2025 | 18,72 | 18,78 | 18,38 | 18,55 | 0,11% | 93.626,00 |
| 05.06.2025 | 18,46 | 18,65 | 18,43 | 18,53 | 0,22% | 146.194,00 |
| 04.06.2025 | 18,72 | 18,73 | 18,44 | 18,49 | -0,86% | 126.530,00 |
| 03.06.2025 | 18,43 | 18,75 | 18,38 | 18,65 | 0,87% | 112.506,00 |
| 02.06.2025 | 18,65 | 18,65 | 18,38 | 18,49 | -0,96% | 130.736,00 |
| 30.05.2025 | 18,77 | 18,77 | 18,51 | 18,67 | -0,27% | 136.620,00 |
| 29.05.2025 | 18,56 | 18,73 | 18,48 | 18,72 | 0,86% | 95.944,00 |
| 28.05.2025 | 18,94 | 18,94 | 18,55 | 18,56 | -1,95% | 110.181,00 |
| 27.05.2025 | 18,62 | 19,02 | 18,48 | 18,93 | 1,61% | 144.829,00 |
| 23.05.2025 | 18,60 | 18,75 | 18,51 | 18,63 | -0,53% | 128.057,00 |
| 22.05.2025 | 18,85 | 18,95 | 18,71 | 18,73 | -1,00% | 133.049,00 |
| 21.05.2025 | 19,42 | 19,42 | 18,89 | 18,92 | -2,17% | 112.225,00 |
| 20.05.2025 | 19,44 | 19,44 | 19,22 | 19,34 | -0,51% | 115.152,00 |
| 19.05.2025 | 19,36 | 19,48 | 19,24 | 19,44 | -0,31% | 134.196,00 |
| 16.05.2025 | 19,55 | 19,63 | 19,30 | 19,50 | -0,31% | 132.262,00 |
| 15.05.2025 | 19,58 | 19,59 | 19,33 | 19,56 | 0,82% | 138.933,00 |
| 14.05.2025 | 19,37 | 19,61 | 19,27 | 19,40 | -0,36% | 193.698,00 |
| 13.05.2025 | 19,45 | 19,68 | 19,37 | 19,47 | 0,93% | 188.586,00 |
| 12.05.2025 | 19,28 | 19,55 | 19,04 | 19,29 | 1,74% | 242.004,00 |
| 09.05.2025 | 19,12 | 19,18 | 18,94 | 18,96 | -0,94% | 155.225,00 |
| 08.05.2025 | 18,59 | 19,18 | 18,57 | 19,14 | 3,63% | 194.917,00 |
| 07.05.2025 | 18,41 | 18,56 | 18,28 | 18,47 | 0,54% | 183.583,00 |
| 06.05.2025 | 17,92 | 18,51 | 17,85 | 18,37 | 2,00% | 217.948,00 |
| 05.05.2025 | 18,00 | 18,13 | 17,92 | 18,01 | 0,11% | 138.670,00 |
| 02.05.2025 | 17,86 | 18,06 | 17,86 | 17,99 | 1,18% | 157.276,00 |
| 01.05.2025 | 18,05 | 18,05 | 17,66 | 17,78 | -0,95% | 165.327,00 |
| 30.04.2025 | 18,00 | 18,00 | 17,65 | 17,95 | -0,44% | 137.414,00 |
| 29.04.2025 | 17,73 | 18,03 | 17,67 | 18,03 | 1,07% | 142.558,00 |
| 28.04.2025 | 18,00 | 18,10 | 17,66 | 17,84 | -0,45% | 165.150,00 |
| 25.04.2025 | 18,03 | 18,03 | 17,73 | 17,92 | -0,78% | 202.389,00 |
| 24.04.2025 | 18,05 | 18,30 | 17,93 | 18,06 | 0,22% | 190.043,00 |
| 23.04.2025 | 18,49 | 18,64 | 17,96 | 18,02 | -1,31% | 192.607,00 |
| 22.04.2025 | 17,63 | 18,32 | 17,46 | 18,26 | 5,73% | 317.057,00 |
| 21.04.2025 | 18,74 | 18,74 | 17,15 | 17,27 | -7,84% | 348.132,00 |
| 17.04.2025 | 18,63 | 18,98 | 18,63 | 18,74 | 0,16% | 171.324,00 |
| 16.04.2025 | 18,70 | 19,14 | 18,62 | 18,71 | -1,01% | 145.610,00 |
| 15.04.2025 | 19,29 | 19,33 | 18,87 | 18,90 | -1,82% | 138.033,00 |
| 14.04.2025 | 19,30 | 19,48 | 19,08 | 19,25 | -0,31% | 195.449,00 |
| 11.04.2025 | 19,00 | 19,37 | 18,91 | 19,31 | 1,47% | 156.724,00 |
| 10.04.2025 | 19,30 | 19,45 | 18,75 | 19,03 | -2,11% | 179.168,00 |
| 09.04.2025 | 18,54 | 19,69 | 18,50 | 19,44 | 3,35% | 327.308,00 |
| 08.04.2025 | 19,48 | 19,48 | 18,69 | 18,81 | -1,31% | 181.095,00 |