Ennis
[WKN: 850998 | ISIN: US2933891028]
Aktienkurse
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