250,170$
1,43%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 240,00 | 250,50 | 239,12 | 249,70 | 1,24% | 422.691,00 |
| 06.03.2026 | 249,44 | 253,42 | 244,81 | 246,65 | -4,16% | 307,00 |
| 05.03.2026 | 262,45 | 262,45 | 252,94 | 257,35 | -2,03% | 194.472,00 |
| 04.03.2026 | 259,32 | 262,82 | 254,53 | 262,67 | 2,31% | 157.467,00 |
| 03.03.2026 | 252,85 | 258,10 | 249,17 | 256,73 | -2,77% | 137.208,00 |
| 02.03.2026 | 254,89 | 265,94 | 252,30 | 264,05 | 2,09% | 140.189,00 |
| 27.02.2026 | 253,36 | 259,16 | 248,57 | 258,65 | 0,52% | 227.577,00 |
| 26.02.2026 | 268,59 | 271,07 | 255,65 | 257,30 | -3,54% | 311.179,00 |
| 25.02.2026 | 277,59 | 283,74 | 266,41 | 266,75 | -4,05% | 216.986,00 |
| 24.02.2026 | 277,50 | 281,20 | 275,06 | 278,00 | 0,96% | 195.921,00 |
| 23.02.2026 | 273,50 | 278,02 | 271,72 | 275,37 | 0,29% | 162.806,00 |
| 20.02.2026 | 277,11 | 280,81 | 269,16 | 274,57 | -1,05% | 345.261,00 |
| 19.02.2026 | 271,01 | 280,81 | 271,01 | 277,49 | 2,30% | 191.068,00 |
| 18.02.2026 | 258,36 | 286,35 | 258,36 | 271,26 | 0,70% | 312.384,00 |
| 17.02.2026 | 268,54 | 273,60 | 267,90 | 269,38 | -1,19% | 186.485,00 |
| 13.02.2026 | 274,36 | 275,89 | 267,89 | 272,63 | 0,52% | 131.496,00 |
| 12.02.2026 | 281,87 | 286,09 | 270,58 | 271,21 | -2,15% | 322.037,00 |
| 11.02.2026 | 275,89 | 278,84 | 270,77 | 277,17 | 2,14% | 285.725,00 |
| 10.02.2026 | 271,84 | 275,72 | 270,23 | 271,35 | -0,03% | 221.004,00 |
| 09.02.2026 | 267,57 | 273,58 | 264,85 | 271,42 | 1,44% | 352.669,00 |
| 06.02.2026 | 259,78 | 270,17 | 258,01 | 267,57 | 4,61% | 299.870,00 |
| 05.02.2026 | 250,97 | 257,55 | 250,97 | 255,78 | 1,11% | 199.931,00 |
| 04.02.2026 | 246,65 | 255,02 | 246,65 | 252,97 | 3,05% | 325.664,00 |
| 03.02.2026 | 242,94 | 248,87 | 240,90 | 245,49 | 0,22% | 309.802,00 |
| 02.02.2026 | 239,37 | 246,60 | 237,40 | 244,96 | 2,59% | 166.826,00 |
| 30.01.2026 | 236,42 | 241,55 | 234,90 | 238,78 | -0,51% | 214.296,00 |
| 29.01.2026 | 235,93 | 240,35 | 235,65 | 240,00 | 2,59% | 194.187,00 |
| 28.01.2026 | 238,74 | 239,26 | 230,00 | 233,93 | -1,82% | 195.255,00 |
| 27.01.2026 | 235,11 | 239,25 | 234,24 | 238,26 | 0,48% | 124.883,00 |
| 26.01.2026 | 236,56 | 238,94 | 234,76 | 237,13 | 0,85% | 163.426,00 |
| 23.01.2026 | 237,46 | 240,05 | 232,55 | 235,14 | -2,15% | 112.093,00 |
| 22.01.2026 | 241,45 | 243,86 | 237,28 | 240,30 | 0,52% | 136.674,00 |
| 21.01.2026 | 237,14 | 240,02 | 233,01 | 239,06 | 2,16% | 196.771,00 |
| 20.01.2026 | 243,85 | 243,85 | 233,67 | 234,01 | -3,84% | 161.545,00 |
| 16.01.2026 | 242,60 | 246,26 | 239,02 | 243,35 | 0,67% | 156.524,00 |
| 15.01.2026 | 232,08 | 242,93 | 231,61 | 241,74 | 5,25% | 219.328,00 |
| 14.01.2026 | 235,09 | 235,16 | 225,58 | 229,69 | -2,31% | 210.828,00 |
| 13.01.2026 | 236,79 | 239,00 | 233,63 | 235,12 | -0,13% | 138.994,00 |
| 12.01.2026 | 231,58 | 237,64 | 231,16 | 235,42 | 0,92% | 170.976,00 |
| 09.01.2026 | 230,29 | 235,94 | 230,29 | 233,27 | 1,54% | 203.941,00 |
| 08.01.2026 | 220,68 | 230,33 | 220,68 | 229,74 | 3,65% | 145.878,00 |
| 07.01.2026 | 226,46 | 226,46 | 219,13 | 221,66 | -1,92% | 141.544,00 |
| 06.01.2026 | 219,49 | 227,01 | 214,10 | 225,99 | 1,71% | 199.956,00 |
| 05.01.2026 | 221,46 | 227,70 | 219,19 | 222,20 | 1,36% | 179.999,00 |