19,020$
-0,63%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,13 | 19,13 | 18,97 | 19,02 | -0,63% | 7.069,00 |
| 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 |
| 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 |