18,120$
0,22%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 17,70 | 18,21 | 17,70 | 18,11 | 0,17% | 301.227,00 |
| 07.01.2026 | 18,21 | 18,25 | 17,86 | 18,08 | -0,33% | 240.055,00 |
| 06.01.2026 | 18,08 | 18,21 | 17,89 | 18,14 | 0,44% | 178.815,00 |
| 05.01.2026 | 17,97 | 18,35 | 17,96 | 18,06 | 0,33% | 229.488,00 |
| 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 | 18,32 | 18,46 | 18,22 | 18,33 | -0,60% | 172.532,00 |
| 29.12.2025 | 18,28 | 18,46 | 18,22 | 18,44 | 0,82% | 231.695,00 |
| 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 | 18,08 | 18,31 | 17,45 | 18,08 | -0,77% | 273.061,00 |
| 22.12.2025 | 18,51 | 19,00 | 17,95 | 18,22 | 0,83% | 331.412,00 |
| 19.12.2025 | 18,25 | 18,38 | 17,95 | 18,07 | -1,85% | 432.125,00 |
| 18.12.2025 | 18,20 | 18,47 | 18,14 | 18,41 | 1,49% | 181.561,00 |
| 17.12.2025 | 18,10 | 18,27 | 17,89 | 18,14 | -0,82% | 203.624,00 |
| 16.12.2025 | 18,30 | 18,40 | 18,16 | 18,29 | -0,27% | 166.292,00 |
| 15.12.2025 | 18,28 | 18,47 | 18,25 | 18,34 | -0,11% | 194.356,00 |
| 12.12.2025 | 18,20 | 18,48 | 18,05 | 18,36 | 0,71% | 205.981,00 |
| 11.12.2025 | 17,77 | 18,25 | 17,75 | 18,23 | 2,47% | 247.102,00 |
| 10.12.2025 | 17,65 | 17,99 | 17,56 | 17,79 | 0,62% | 218.851,00 |
| 09.12.2025 | 17,35 | 17,73 | 17,34 | 17,68 | 1,43% | 195.732,00 |
| 08.12.2025 | 17,81 | 17,81 | 17,40 | 17,43 | -2,02% | 142.078,00 |
| 05.12.2025 | 17,69 | 17,91 | 17,63 | 17,79 | 1,08% | 162.446,00 |
| 04.12.2025 | 17,75 | 17,83 | 17,54 | 17,60 | -1,68% | 165.665,00 |
| 03.12.2025 | 17,49 | 17,97 | 17,49 | 17,90 | 1,70% | 176.175,00 |
| 02.12.2025 | 17,49 | 17,63 | 17,33 | 17,60 | 0,06% | 154.849,00 |
| 01.12.2025 | 17,26 | 17,62 | 17,26 | 17,59 | 0,86% | 209.731,00 |
| 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 | 16,95 | 17,11 | 16,85 | 16,94 | -0,76% | 841.501,00 |
| 21.11.2025 | 16,83 | 17,10 | 16,78 | 17,07 | 1,79% | 156.069,00 |
| 20.11.2025 | 16,77 | 16,79 | 16,51 | 16,77 | 0,78% | 181.135,00 |
| 19.11.2025 | 16,70 | 16,75 | 16,54 | 16,64 | 0,06% | 141.616,00 |
| 18.11.2025 | 16,44 | 16,74 | 16,37 | 16,63 | 1,53% | 178.874,00 |
| 17.11.2025 | 16,80 | 16,87 | 16,33 | 16,38 | -3,08% | 231.259,00 |
| 14.11.2025 | 16,95 | 16,95 | 16,63 | 16,90 | -0,47% | 211.678,00 |
| 13.11.2025 | 17,00 | 17,02 | 16,75 | 16,98 | 0,59% | 164.442,00 |
| 12.11.2025 | 17,01 | 17,09 | 16,66 | 16,88 | -0,41% | 148.082,00 |
| 11.11.2025 | 17,13 | 17,25 | 16,93 | 16,95 | -0,41% | 181.232,00 |
| 10.11.2025 | 17,00 | 17,16 | 16,90 | 17,02 | 0,29% | 265.090,00 |
| 07.11.2025 | 16,99 | 17,36 | 16,93 | 16,97 | 0,18% | 252.995,00 |
| 06.11.2025 | 17,16 | 17,16 | 16,86 | 16,94 | -1,22% | 267.027,00 |
| 05.11.2025 | 17,05 | 17,27 | 16,94 | 17,15 | 1,12% | 179.042,00 |
| 04.11.2025 | 16,84 | 17,08 | 16,75 | 16,96 | -0,18% | 241.815,00 |
| 03.11.2025 | 16,44 | 17,45 | 16,37 | 16,99 | 3,60% | 635.712,00 |
| 31.10.2025 | 16,52 | 16,57 | 16,34 | 16,40 | -0,91% | 209.422,00 |
| 30.10.2025 | 16,53 | 16,59 | 16,30 | 16,55 | 0,24% | 278.757,00 |
| 29.10.2025 | 16,66 | 16,82 | 16,41 | 16,51 | -1,14% | 244.692,00 |
| 28.10.2025 | 16,57 | 16,78 | 16,47 | 16,70 | 0,78% | 192.034,00 |
| 27.10.2025 | 17,02 | 17,02 | 16,57 | 16,57 | -2,24% | 217.310,00 |
| 24.10.2025 | 17,10 | 17,14 | 16,78 | 16,95 | -0,12% | 156.990,00 |
| 23.10.2025 | 17,00 | 17,13 | 16,97 | 16,97 | -0,41% | 147.554,00 |
| 22.10.2025 | 16,96 | 17,15 | 16,88 | 17,04 | 1,01% | 251.494,00 |
| 21.10.2025 | 17,15 | 17,24 | 16,83 | 16,87 | -1,86% | 231.862,00 |
| 20.10.2025 | 17,27 | 17,46 | 16,97 | 17,19 | -0,06% | 249.430,00 |
| 17.10.2025 | 17,39 | 17,62 | 17,17 | 17,20 | -1,26% | 212.106,00 |
| 16.10.2025 | 17,50 | 17,54 | 17,36 | 17,42 | -0,17% | 208.137,00 |
| 15.10.2025 | 17,54 | 17,86 | 17,40 | 17,45 | -0,68% | 194.842,00 |
| 14.10.2025 | 17,28 | 17,65 | 17,19 | 17,57 | 1,33% | 218.460,00 |
| 13.10.2025 | 17,20 | 17,42 | 17,10 | 17,34 | 1,88% | 196.454,00 |
| 10.10.2025 | 17,31 | 17,44 | 17,01 | 17,02 | -2,80% | 209.230,00 |
| 09.10.2025 | 17,56 | 17,77 | 17,51 | 17,51 | -0,85% | 187.741,00 |
| 08.10.2025 | 17,52 | 17,73 | 17,41 | 17,66 | 1,03% | 195.157,00 |
| 07.10.2025 | 17,84 | 17,84 | 17,40 | 17,48 | -1,19% | 209.601,00 |
| 06.10.2025 | 18,21 | 18,28 | 17,69 | 17,69 | -2,48% | 207.258,00 |
| 03.10.2025 | 18,15 | 18,34 | 18,12 | 18,14 | 0,28% | 14.074,00 |
| 02.10.2025 | 18,30 | 18,31 | 18,03 | 18,09 | -1,04% | 127.713,00 |
| 01.10.2025 | 18,33 | 18,40 | 18,16 | 18,28 | 0,00% | 171.874,00 |
| 30.09.2025 | 18,06 | 18,30 | 18,06 | 18,28 | 0,94% | 146.283,00 |
| 29.09.2025 | 18,41 | 18,41 | 18,07 | 18,11 | -1,36% | 89.394,00 |
| 26.09.2025 | 18,23 | 18,40 | 18,14 | 18,36 | 1,21% | 125.507,00 |
| 25.09.2025 | 18,38 | 18,38 | 18,08 | 18,14 | -0,98% | 93.257,00 |
| 24.09.2025 | 18,23 | 18,42 | 18,16 | 18,32 | 0,44% | 104.976,00 |
| 23.09.2025 | 18,56 | 18,69 | 18,15 | 18,24 | -1,88% | 159.617,00 |
| 22.09.2025 | 18,69 | 18,70 | 18,33 | 18,59 | 2,48% | 135.789,00 |
| 19.09.2025 | 18,31 | 18,35 | 18,04 | 18,14 | -0,87% | 395.939,00 |
| 18.09.2025 | 18,32 | 18,34 | 18,02 | 18,30 | 0,94% | 116.417,00 |
| 17.09.2025 | 18,06 | 18,56 | 17,99 | 18,13 | -0,22% | 123.948,00 |
| 16.09.2025 | 18,03 | 18,18 | 17,97 | 18,17 | 0,61% | 99.279,00 |
| 15.09.2025 | 18,04 | 18,13 | 17,98 | 18,06 | 0,44% | 90.566,00 |
| 12.09.2025 | 18,27 | 18,29 | 17,95 | 17,98 | -2,12% | 73.827,00 |
| 11.09.2025 | 17,96 | 18,41 | 17,93 | 18,37 | 2,23% | 125.770,00 |
| 10.09.2025 | 18,02 | 18,12 | 17,80 | 17,97 | -0,61% | 138.118,00 |
| 09.09.2025 | 18,46 | 18,46 | 18,01 | 18,08 | -1,95% | 121.823,00 |
| 08.09.2025 | 18,47 | 18,48 | 18,31 | 18,44 | -0,22% | 106.868,00 |
| 05.09.2025 | 18,60 | 18,74 | 18,31 | 18,48 | -0,70% | 113.234,00 |
| 04.09.2025 | 18,25 | 18,63 | 18,21 | 18,61 | 2,31% | 122.983,00 |
| 03.09.2025 | 18,22 | 18,31 | 18,10 | 18,19 | -0,27% | 148.618,00 |
| 02.09.2025 | 18,15 | 18,30 | 18,10 | 18,24 | -0,16% | 110.949,00 |
| 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 |