21,360$
-0,37%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,35 | 21,41 | 21,26 | 21,32 | -0,56% | 105.407,00 |
| 26.03.2026 | 21,26 | 21,50 | 21,26 | 21,44 | 0,37% | 129.484,00 |
| 25.03.2026 | 21,35 | 21,49 | 21,03 | 21,36 | -0,09% | 97.432,00 |
| 24.03.2026 | 21,10 | 21,52 | 20,94 | 21,38 | 1,23% | 134.968,00 |
| 23.03.2026 | 20,78 | 21,25 | 20,69 | 21,12 | 3,33% | 176.930,00 |
| 20.03.2026 | 20,43 | 20,56 | 20,27 | 20,44 | -0,05% | 711.415,00 |
| 19.03.2026 | 20,57 | 20,59 | 20,21 | 20,45 | 0,05% | 181.699,00 |
| 18.03.2026 | 20,92 | 20,92 | 20,42 | 20,44 | -2,20% | 172.696,00 |
| 17.03.2026 | 21,09 | 21,32 | 20,84 | 20,90 | -1,14% | 181.269,00 |
| 16.03.2026 | 20,99 | 21,31 | 20,99 | 21,14 | -0,05% | 140.287,00 |
| 13.03.2026 | 21,20 | 21,34 | 21,03 | 21,15 | -0,52% | 130.218,00 |
| 12.03.2026 | 21,17 | 21,44 | 21,09 | 21,26 | 0,19% | 141.936,00 |
| 11.03.2026 | 21,03 | 21,27 | 20,99 | 21,22 | 0,90% | 88.712,00 |
| 10.03.2026 | 21,08 | 21,38 | 20,99 | 21,03 | -0,61% | 125.712,00 |
| 09.03.2026 | 21,09 | 21,27 | 20,78 | 21,16 | -0,70% | 176.028,00 |
| 06.03.2026 | 21,04 | 21,35 | 20,83 | 21,31 | 0,47% | 191.821,00 |
| 05.03.2026 | 21,27 | 21,32 | 21,15 | 21,21 | -1,21% | 120.781,00 |
| 04.03.2026 | 21,14 | 21,60 | 20,94 | 21,47 | 1,32% | 160.662,00 |
| 03.03.2026 | 20,65 | 21,22 | 20,63 | 21,19 | 0,52% | 134.728,00 |
| 02.03.2026 | 20,98 | 21,24 | 20,96 | 21,08 | -0,14% | 149.552,00 |
| 27.02.2026 | 20,87 | 21,19 | 20,67 | 21,11 | 0,33% | 217.746,00 |
| 26.02.2026 | 21,18 | 21,32 | 20,92 | 21,04 | -0,85% | 182.415,00 |
| 25.02.2026 | 21,08 | 21,27 | 20,83 | 21,22 | 0,57% | 177.128,00 |
| 24.02.2026 | 20,79 | 21,15 | 20,79 | 21,10 | 1,54% | 124.108,00 |
| 23.02.2026 | 20,46 | 20,95 | 20,42 | 20,78 | 1,56% | 213.253,00 |
| 20.02.2026 | 20,53 | 20,62 | 20,11 | 20,46 | -0,15% | 198.266,00 |
| 19.02.2026 | 20,56 | 20,70 | 20,45 | 20,49 | -1,06% | 150.199,00 |
| 18.02.2026 | 20,52 | 20,73 | 20,43 | 20,71 | 0,63% | 134.421,00 |
| 17.02.2026 | 20,68 | 20,72 | 20,38 | 20,58 | -0,87% | 169.467,00 |
| 13.02.2026 | 20,50 | 20,81 | 20,27 | 20,76 | 1,76% | 123.503,00 |
| 12.02.2026 | 20,53 | 20,65 | 20,21 | 20,40 | -0,58% | 129.190,00 |
| 11.02.2026 | 20,67 | 20,75 | 20,29 | 20,52 | -0,15% | 96.070,00 |
| 10.02.2026 | 20,48 | 20,80 | 20,42 | 20,55 | 0,93% | 149.198,00 |
| 09.02.2026 | 20,41 | 20,54 | 20,20 | 20,36 | -0,24% | 119.018,00 |
| 06.02.2026 | 20,45 | 20,65 | 20,23 | 20,41 | -0,20% | 181.064,00 |
| 05.02.2026 | 20,30 | 20,53 | 20,09 | 20,45 | 0,39% | 206.112,00 |
| 04.02.2026 | 19,81 | 20,40 | 19,79 | 20,37 | 3,03% | 215.464,00 |
| 03.02.2026 | 19,85 | 19,90 | 19,51 | 19,77 | -0,20% | 179.875,00 |
| 02.02.2026 | 19,56 | 19,88 | 19,40 | 19,81 | 1,64% | 257.444,00 |
| 30.01.2026 | 19,14 | 19,64 | 19,11 | 19,49 | 1,78% | 196.995,00 |
| 29.01.2026 | 19,07 | 19,26 | 18,87 | 19,15 | 0,90% | 239.517,00 |
| 28.01.2026 | 19,36 | 19,40 | 18,97 | 18,98 | -1,71% | 169.577,00 |
| 27.01.2026 | 19,30 | 19,44 | 19,15 | 19,31 | 0,36% | 108.864,00 |
| 26.01.2026 | 19,41 | 19,41 | 19,10 | 19,24 | -0,41% | 143.763,00 |
| 23.01.2026 | 19,64 | 19,76 | 19,18 | 19,32 | -1,93% | 150.392,00 |
| 22.01.2026 | 19,55 | 19,86 | 19,51 | 19,70 | 0,77% | 171.804,00 |
| 21.01.2026 | 19,11 | 19,56 | 19,11 | 19,55 | 2,20% | 222.137,00 |
| 20.01.2026 | 19,09 | 19,25 | 19,00 | 19,13 | -0,73% | 148.220,00 |
| 16.01.2026 | 19,09 | 19,29 | 18,98 | 19,27 | 0,47% | 184.272,00 |
| 15.01.2026 | 18,88 | 19,28 | 18,80 | 19,18 | 1,48% | 169.674,00 |
| 14.01.2026 | 18,56 | 19,02 | 18,55 | 18,90 | 1,61% | 325.668,00 |
| 13.01.2026 | 18,61 | 18,75 | 18,44 | 18,60 | -0,16% | 174.393,00 |
| 12.01.2026 | 18,40 | 18,71 | 18,20 | 18,63 | 1,09% | 186.180,00 |
| 09.01.2026 | 18,11 | 18,44 | 18,02 | 18,43 | 1,77% | 195.208,00 |
| 08.01.2026 | 17,72 | 18,21 | 17,70 | 18,11 | 0,17% | 301.254,00 |
| 07.01.2026 | 18,25 | 18,25 | 17,86 | 18,08 | -0,33% | 242.603,00 |
| 06.01.2026 | 18,07 | 18,21 | 17,89 | 18,14 | 0,44% | 181.323,00 |
| 05.01.2026 | 17,96 | 18,35 | 17,96 | 18,06 | 0,33% | 232.260,00 |
| 02.01.2026 | 18,17 | 18,18 | 17,78 | 18,00 | -0,06% | 148.619,00 |
| 31.12.2025 | 18,35 | 18,35 | 18,00 | 18,01 | -1,75% | 143.624,00 |
| 30.12.2025 | 18,34 | 18,46 | 18,22 | 18,33 | -0,60% | 176.588,00 |
| 29.12.2025 | 18,29 | 18,46 | 18,22 | 18,44 | 0,82% | 240.417,00 |
| 26.12.2025 | 18,07 | 18,36 | 18,01 | 18,29 | 0,88% | 225.504,00 |
| 24.12.2025 | 18,11 | 18,19 | 17,90 | 18,13 | 0,28% | 133.777,00 |
| 23.12.2025 | 18,12 | 18,31 | 17,45 | 18,08 | -0,77% | 288.009,00 |
| 22.12.2025 | 18,67 | 19,00 | 17,95 | 18,22 | 0,83% | 332.169,00 |
| 19.12.2025 | 18,25 | 18,38 | 17,95 | 18,07 | -1,85% | 432.125,00 |
| 18.12.2025 | 18,14 | 18,47 | 18,14 | 18,41 | 1,49% | 194.244,00 |
| 17.12.2025 | 18,15 | 18,27 | 17,89 | 18,14 | -0,82% | 205.176,00 |
| 16.12.2025 | 18,29 | 18,40 | 18,16 | 18,29 | -0,27% | 169.394,00 |
| 15.12.2025 | 18,35 | 18,47 | 18,25 | 18,34 | -0,11% | 197.024,00 |
| 12.12.2025 | 18,20 | 18,48 | 18,05 | 18,36 | 0,71% | 205.981,00 |
| 11.12.2025 | 17,75 | 18,25 | 17,75 | 18,23 | 2,47% | 254.608,00 |
| 10.12.2025 | 17,72 | 17,99 | 17,56 | 17,79 | 0,62% | 218.989,00 |
| 09.12.2025 | 17,40 | 17,73 | 17,34 | 17,68 | 1,43% | 219.064,00 |
| 08.12.2025 | 17,76 | 17,81 | 17,40 | 17,43 | -2,02% | 142.843,00 |
| 05.12.2025 | 17,69 | 17,91 | 17,63 | 17,79 | 1,08% | 162.446,00 |
| 04.12.2025 | 17,83 | 17,83 | 17,54 | 17,60 | -1,68% | 167.243,00 |
| 03.12.2025 | 17,59 | 17,97 | 17,49 | 17,90 | 1,70% | 176.416,00 |
| 02.12.2025 | 17,58 | 17,63 | 17,33 | 17,60 | 0,06% | 161.937,00 |
| 01.12.2025 | 17,28 | 17,62 | 17,26 | 17,59 | 0,86% | 219.551,00 |
| 28.11.2025 | 17,26 | 17,48 | 17,24 | 17,44 | 1,04% | 145.883,00 |
| 26.11.2025 | 17,28 | 17,39 | 17,22 | 17,26 | -0,58% | 185.130,00 |
| 25.11.2025 | 16,99 | 17,49 | 16,99 | 17,36 | 2,48% | 233.028,00 |
| 24.11.2025 | 17,00 | 17,11 | 16,85 | 16,94 | -0,76% | 843.205,00 |
| 21.11.2025 | 16,83 | 17,10 | 16,78 | 17,07 | 1,79% | 156.069,00 |
| 20.11.2025 | 16,71 | 16,79 | 16,51 | 16,77 | 0,78% | 181.966,00 |
| 19.11.2025 | 16,70 | 16,75 | 16,54 | 16,64 | 0,06% | 141.616,00 |
| 18.11.2025 | 16,37 | 16,74 | 16,37 | 16,63 | 1,53% | 179.334,00 |
| 17.11.2025 | 16,82 | 16,87 | 16,33 | 16,38 | -3,08% | 240.761,00 |
| 14.11.2025 | 16,95 | 16,95 | 16,63 | 16,90 | -0,47% | 211.678,00 |
| 13.11.2025 | 16,76 | 17,02 | 16,75 | 16,98 | 0,59% | 164.474,00 |
| 12.11.2025 | 17,01 | 17,09 | 16,66 | 16,88 | -0,41% | 148.084,00 |
| 11.11.2025 | 17,08 | 17,25 | 16,93 | 16,95 | -0,41% | 181.287,00 |
| 10.11.2025 | 17,00 | 17,16 | 16,90 | 17,02 | 0,29% | 265.380,00 |
| 07.11.2025 | 16,99 | 17,36 | 16,93 | 16,97 | 0,18% | 252.995,00 |
| 06.11.2025 | 17,03 | 17,16 | 16,86 | 16,94 | -1,22% | 280.138,00 |
| 05.11.2025 | 16,96 | 17,27 | 16,94 | 17,15 | 1,12% | 205.435,00 |
| 04.11.2025 | 17,08 | 17,08 | 16,75 | 16,96 | -0,18% | 253.145,00 |
| 03.11.2025 | 16,41 | 17,45 | 16,37 | 16,99 | 3,60% | 636.515,00 |