22,340$
-0,84%
Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 22,56 | 22,94 | 22,26 | 22,35 | -0,80% | 227.512,00 |
| 18.08.2026 | 22,49 | 22,60 | 22,32 | 22,53 | 0,94% | 178.601,00 |
| 17.08.2026 | 22,00 | 22,56 | 22,00 | 22,32 | 1,00% | 243.730,00 |
| 14.08.2026 | 22,16 | 22,22 | 21,98 | 22,10 | 0,09% | 99.493,00 |
| 13.08.2026 | 22,04 | 22,22 | 21,83 | 22,08 | 0,55% | 127.797,00 |
| 12.08.2026 | 22,00 | 22,25 | 21,79 | 21,96 | -0,77% | 156.954,00 |
| 11.08.2026 | 22,12 | 22,30 | 22,02 | 22,13 | 0,27% | 125.473,00 |
| 10.08.2026 | 22,16 | 22,35 | 21,97 | 22,07 | -1,03% | 120.134,00 |
| 07.08.2026 | 22,23 | 22,50 | 22,13 | 22,30 | 0,41% | 113.261,00 |
| 06.08.2026 | 22,27 | 22,55 | 22,15 | 22,21 | 0,05% | 122.749,00 |
| 05.08.2026 | 22,38 | 22,38 | 21,75 | 22,20 | -0,54% | 104.080,00 |
| 04.08.2026 | 21,91 | 22,40 | 21,81 | 22,32 | 1,13% | 154.305,00 |
| 03.08.2026 | 21,96 | 22,20 | 21,75 | 22,07 | 1,24% | 191.783,00 |
| 31.07.2026 | 21,58 | 21,85 | 21,37 | 21,80 | 0,65% | 112.191,00 |
| 30.07.2026 | 21,70 | 21,82 | 21,44 | 21,66 | -1,14% | 93.148,00 |
| 29.07.2026 | 21,90 | 22,03 | 21,75 | 21,91 | 0,09% | 124.751,00 |
| 28.07.2026 | 21,98 | 22,18 | 21,76 | 21,89 | 0,74% | 101.755,00 |
| 27.07.2026 | 21,65 | 21,85 | 21,65 | 21,73 | 0,70% | 93.303,00 |
| 24.07.2026 | 21,57 | 21,64 | 21,30 | 21,58 | 1,17% | 113.513,00 |
| 23.07.2026 | 21,05 | 21,43 | 21,00 | 21,33 | 0,23% | 130.927,00 |
| 22.07.2026 | 21,26 | 21,35 | 21,08 | 21,28 | 0,14% | 78.353,00 |
| 21.07.2026 | 21,22 | 21,31 | 21,04 | 21,25 | -0,38% | 98.338,00 |
| 20.07.2026 | 21,46 | 21,46 | 21,13 | 21,33 | -0,23% | 96.734,00 |
| 17.07.2026 | 21,60 | 21,99 | 21,28 | 21,38 | -1,52% | 135.656,00 |
| 16.07.2026 | 21,34 | 21,75 | 21,33 | 21,71 | 2,55% | 175.333,00 |
| 15.07.2026 | 21,07 | 21,33 | 21,07 | 21,17 | 0,71% | 110.552,00 |
| 14.07.2026 | 21,22 | 21,26 | 21,02 | 21,02 | -1,31% | 106.459,00 |
| 13.07.2026 | 20,81 | 21,44 | 20,80 | 21,30 | 2,16% | 187.541,00 |
| 10.07.2026 | 20,89 | 21,11 | 20,78 | 20,85 | -1,70% | 140.636,00 |
| 09.07.2026 | 20,96 | 21,22 | 20,88 | 21,21 | 0,47% | 121.875,00 |
| 08.07.2026 | 21,20 | 21,28 | 21,00 | 21,11 | -0,42% | 142.420,00 |
| 07.07.2026 | 21,52 | 21,60 | 21,15 | 21,20 | -0,14% | 139.877,00 |
| 06.07.2026 | 21,46 | 21,65 | 21,10 | 21,23 | -1,21% | 175.520,00 |
| 02.07.2026 | 21,71 | 21,76 | 21,36 | 21,49 | -1,01% | 90.817,00 |
| 01.07.2026 | 21,35 | 21,92 | 21,30 | 21,71 | 2,16% | 155.576,00 |
| 30.06.2026 | 21,00 | 21,56 | 21,00 | 21,25 | -1,89% | 196.142,00 |
| 29.06.2026 | 21,90 | 21,90 | 21,34 | 21,66 | -1,05% | 169.842,00 |
| 26.06.2026 | 21,28 | 21,89 | 21,24 | 21,89 | 3,40% | 697.650,00 |
| 25.06.2026 | 21,26 | 21,31 | 20,96 | 21,17 | -0,28% | 131.652,00 |
| 24.06.2026 | 21,42 | 21,50 | 20,89 | 21,23 | -0,89% | 304.783,00 |
| 23.06.2026 | 20,10 | 21,48 | 20,10 | 21,42 | 4,69% | 177.475,00 |
| 22.06.2026 | 20,04 | 20,60 | 19,99 | 20,46 | 0,64% | 193.635,00 |
| 18.06.2026 | 20,19 | 20,43 | 20,12 | 20,33 | 1,40% | 319.825,00 |
| 17.06.2026 | 20,40 | 20,56 | 20,00 | 20,05 | -2,24% | 132.935,00 |
| 16.06.2026 | 20,50 | 20,74 | 20,18 | 20,51 | 0,74% | 104.503,00 |
| 15.06.2026 | 20,68 | 20,85 | 20,36 | 20,36 | -1,88% | 159.432,00 |
| 12.06.2026 | 20,88 | 21,19 | 20,70 | 20,75 | -0,29% | 140.257,00 |
| 11.06.2026 | 21,00 | 21,00 | 20,75 | 20,81 | -0,34% | 103.906,00 |
| 10.06.2026 | 20,74 | 20,98 | 20,59 | 20,88 | 1,61% | 96.657,00 |
| 09.06.2026 | 20,40 | 20,70 | 20,40 | 20,55 | 1,18% | 110.479,00 |
| 08.06.2026 | 20,59 | 20,68 | 20,31 | 20,31 | -1,36% | 116.276,00 |
| 05.06.2026 | 20,61 | 20,82 | 20,51 | 20,59 | 0,34% | 94.245,00 |
| 04.06.2026 | 20,40 | 20,68 | 20,40 | 20,52 | 1,79% | 84.328,00 |
| 03.06.2026 | 20,59 | 20,59 | 20,14 | 20,16 | -2,75% | 103.555,00 |
| 02.06.2026 | 20,49 | 20,84 | 20,33 | 20,73 | 0,63% | 96.266,00 |
| 01.06.2026 | 20,42 | 20,68 | 20,33 | 20,60 | 0,68% | 166.343,00 |
| 29.05.2026 | 20,41 | 20,50 | 20,28 | 20,46 | -0,39% | 124.898,00 |
| 28.05.2026 | 20,51 | 20,60 | 20,28 | 20,54 | 0,15% | 107.080,00 |
| 27.05.2026 | 20,38 | 20,65 | 20,08 | 20,51 | 0,44% | 120.139,00 |
| 26.05.2026 | 20,28 | 20,48 | 20,19 | 20,42 | 0,69% | 108.071,00 |
| 22.05.2026 | 20,22 | 20,31 | 19,97 | 20,28 | 1,20% | 135.961,00 |
| 21.05.2026 | 19,96 | 20,15 | 19,70 | 20,04 | 0,20% | 164.546,00 |
| 20.05.2026 | 20,07 | 20,23 | 19,96 | 20,00 | -0,30% | 170.984,00 |
| 19.05.2026 | 20,44 | 20,50 | 20,04 | 20,06 | -1,62% | 117.590,00 |
| 18.05.2026 | 19,96 | 20,49 | 19,96 | 20,39 | 1,85% | 105.651,00 |
| 15.05.2026 | 20,26 | 20,34 | 19,98 | 20,02 | -1,28% | 98.839,00 |
| 14.05.2026 | 20,29 | 20,48 | 20,17 | 20,28 | 0,45% | 100.508,00 |
| 13.05.2026 | 20,10 | 20,26 | 19,96 | 20,19 | -0,05% | 144.331,00 |
| 12.05.2026 | 20,41 | 20,41 | 20,12 | 20,20 | -0,59% | 107.507,00 |
| 11.05.2026 | 20,68 | 20,68 | 20,24 | 20,32 | -1,69% | 129.498,00 |
| 08.05.2026 | 20,51 | 20,75 | 20,50 | 20,67 | -0,58% | 88.686,00 |
| 07.05.2026 | 20,42 | 20,79 | 20,32 | 20,79 | 2,16% | 149.039,00 |
| 06.05.2026 | 20,67 | 20,67 | 20,13 | 20,35 | -0,97% | 145.257,00 |
| 05.05.2026 | 20,53 | 20,89 | 20,31 | 20,55 | 0,24% | 135.760,00 |
| 04.05.2026 | 20,93 | 21,08 | 19,98 | 20,50 | -2,94% | 607.979,00 |
| 01.05.2026 | 20,90 | 21,14 | 20,74 | 21,12 | 1,15% | 146.021,00 |
| 30.04.2026 | 20,63 | 20,94 | 20,35 | 20,88 | 1,36% | 226.831,00 |
| 29.04.2026 | 20,64 | 20,75 | 20,51 | 20,60 | -0,29% | 130.454,00 |
| 28.04.2026 | 20,65 | 20,78 | 20,44 | 20,66 | 1,27% | 125.377,00 |
| 27.04.2026 | 20,38 | 20,47 | 20,25 | 20,40 | 0,34% | 130.404,00 |
| 24.04.2026 | 20,41 | 20,83 | 20,18 | 20,33 | -1,26% | 174.925,00 |
| 23.04.2026 | 20,31 | 20,84 | 20,29 | 20,59 | 1,28% | 187.861,00 |
| 22.04.2026 | 19,80 | 20,33 | 19,80 | 20,33 | 2,73% | 216.534,00 |
| 21.04.2026 | 19,80 | 20,15 | 19,70 | 19,79 | 0,15% | 223.597,00 |
| 20.04.2026 | 21,04 | 21,22 | 19,55 | 19,76 | -8,81% | 409.761,00 |
| 17.04.2026 | 21,45 | 21,80 | 21,35 | 21,67 | 1,69% | 247.390,00 |
| 16.04.2026 | 21,29 | 21,48 | 21,28 | 21,31 | -0,42% | 99.821,00 |
| 15.04.2026 | 21,72 | 21,72 | 21,12 | 21,40 | -1,70% | 167.297,00 |
| 14.04.2026 | 21,82 | 21,92 | 21,76 | 21,77 | -1,18% | 147.293,00 |
| 13.04.2026 | 21,94 | 22,06 | 21,81 | 22,03 | -0,94% | 128.954,00 |
| 10.04.2026 | 22,30 | 22,35 | 22,00 | 22,24 | -0,54% | 95.013,00 |
| 09.04.2026 | 21,99 | 22,36 | 21,96 | 22,36 | 1,08% | 135.431,00 |
| 08.04.2026 | 21,98 | 22,18 | 21,91 | 22,12 | 1,84% | 143.697,00 |
| 07.04.2026 | 21,69 | 21,86 | 21,65 | 21,72 | -0,23% | 77.798,00 |
| 06.04.2026 | 21,60 | 21,79 | 21,56 | 21,77 | 0,37% | 75.539,00 |
| 02.04.2026 | 21,63 | 21,90 | 21,45 | 21,69 | 0,28% | 88.563,00 |
| 01.04.2026 | 21,50 | 21,76 | 21,29 | 21,63 | 0,98% | 119.110,00 |
| 31.03.2026 | 21,90 | 21,95 | 21,30 | 21,42 | -1,52% | 197.714,00 |
| 30.03.2026 | 21,36 | 21,87 | 21,36 | 21,75 | 2,02% | 208.214,00 |
| 27.03.2026 | 21,35 | 21,41 | 21,26 | 21,32 | -0,56% | 105.407,00 |