18,580$
0,49%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,50 | 18,63 | 18,41 | 18,57 | 0,43% | 139.793,00 |
| 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 |
| 07.04.2025 | 19,05 | 19,42 | 18,46 | 19,06 | -1,75% | 324.236,00 |
| 04.04.2025 | 19,59 | 19,77 | 19,22 | 19,40 | -2,37% | 211.285,00 |
| 03.04.2025 | 19,95 | 20,15 | 19,71 | 19,87 | -1,73% | 139.113,00 |
| 02.04.2025 | 20,11 | 20,28 | 19,96 | 20,22 | 0,50% | 136.308,00 |
| 01.04.2025 | 20,17 | 20,29 | 20,00 | 20,12 | 0,15% | 148.709,00 |
| 31.03.2025 | 20,27 | 20,46 | 20,08 | 20,09 | -0,40% | 185.813,00 |
| 28.03.2025 | 20,39 | 20,48 | 19,94 | 20,17 | -1,27% | 127.806,00 |
| 27.03.2025 | 19,66 | 20,55 | 19,60 | 20,43 | 4,18% | 253.704,00 |
| 26.03.2025 | 19,54 | 19,64 | 19,45 | 19,61 | 1,13% | 141.460,00 |
| 25.03.2025 | 19,71 | 19,72 | 19,35 | 19,39 | -1,52% | 252.424,00 |
| 24.03.2025 | 20,56 | 20,56 | 19,51 | 19,69 | -2,67% | 250.768,00 |
| 21.03.2025 | 20,88 | 20,91 | 20,22 | 20,23 | -3,67% | 2.099.752,00 |
| 20.03.2025 | 21,29 | 21,29 | 21,00 | 21,00 | -1,13% | 228.898,00 |
| 19.03.2025 | 21,49 | 21,49 | 21,10 | 21,24 | 0,28% | 194.074,00 |
| 18.03.2025 | 21,34 | 21,37 | 21,08 | 21,18 | -0,09% | 189.989,00 |
| 17.03.2025 | 21,18 | 21,48 | 21,15 | 21,20 | 0,00% | 173.304,00 |
| 14.03.2025 | 21,13 | 21,40 | 21,03 | 21,20 | 0,38% | 125.349,00 |
| 13.03.2025 | 21,06 | 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 |