223,870$
-0,25%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 224,37 | 226,43 | 222,43 | 223,90 | -0,24% | 123.834,00 |
| 24.12.2025 | 223,72 | 226,14 | 223,25 | 224,44 | 0,62% | 158.032,00 |
| 23.12.2025 | 219,38 | 225,20 | 218,10 | 223,06 | 1,96% | 182.514,00 |
| 22.12.2025 | 209,17 | 219,36 | 208,60 | 218,77 | 5,63% | 264.845,00 |
| 19.12.2025 | 204,70 | 208,84 | 204,25 | 207,11 | 0,85% | 407.175,00 |
| 18.12.2025 | 208,37 | 209,09 | 204,90 | 205,37 | 0,09% | 132.756,00 |
| 17.12.2025 | 209,46 | 216,36 | 203,35 | 205,19 | -4,78% | 272.722,00 |
| 16.12.2025 | 219,16 | 220,38 | 213,22 | 215,49 | -1,16% | 230.786,00 |
| 15.12.2025 | 221,36 | 222,30 | 216,13 | 218,03 | -0,34% | 153.949,00 |
| 12.12.2025 | 225,51 | 225,51 | 217,88 | 218,78 | -2,56% | 111.504,00 |
| 11.12.2025 | 221,01 | 225,43 | 219,97 | 224,52 | 2,21% | 106.104,00 |
| 10.12.2025 | 215,14 | 221,13 | 211,56 | 219,67 | 2,02% | 163.476,00 |
| 09.12.2025 | 223,41 | 223,84 | 214,79 | 215,31 | -3,07% | 196.579,00 |
| 08.12.2025 | 227,53 | 228,60 | 221,68 | 222,14 | -1,99% | 193.082,00 |
| 05.12.2025 | 224,75 | 226,69 | 222,08 | 226,64 | 0,36% | 128.246,00 |
| 04.12.2025 | 222,75 | 228,12 | 222,04 | 225,83 | 0,24% | 177.378,00 |
| 03.12.2025 | 220,61 | 225,69 | 219,99 | 225,28 | 2,25% | 135.792,00 |
| 02.12.2025 | 220,16 | 222,30 | 218,52 | 220,32 | 0,92% | 136.357,00 |
| 01.12.2025 | 218,57 | 223,08 | 217,78 | 218,32 | -2,03% | 162.800,00 |
| 28.11.2025 | 224,40 | 225,74 | 221,53 | 222,85 | -0,21% | 87.711,00 |
| 26.11.2025 | 223,32 | 227,15 | 222,73 | 223,33 | -0,62% | 302.413,00 |
| 25.11.2025 | 218,12 | 227,58 | 218,12 | 224,72 | 2,88% | 154.800,00 |
| 24.11.2025 | 215,10 | 221,15 | 213,65 | 218,43 | 1,28% | 140.643,00 |
| 21.11.2025 | 210,37 | 217,51 | 209,10 | 215,67 | 3,49% | 203.396,00 |
| 20.11.2025 | 214,49 | 217,81 | 208,23 | 208,40 | -0,62% | 175.767,00 |
| 19.11.2025 | 203,16 | 210,07 | 202,18 | 209,70 | 3,53% | 187.667,00 |
| 18.11.2025 | 206,43 | 206,43 | 202,00 | 202,55 | -1,06% | 131.379,00 |
| 17.11.2025 | 208,26 | 210,49 | 204,15 | 204,73 | -2,44% | 127.048,00 |
| 14.11.2025 | 206,86 | 212,50 | 206,56 | 209,86 | -0,38% | 188.761,00 |
| 13.11.2025 | 217,99 | 220,04 | 209,43 | 210,65 | -3,85% | 218.735,00 |
| 12.11.2025 | 215,86 | 223,27 | 215,33 | 219,09 | 2,34% | 248.706,00 |
| 11.11.2025 | 212,71 | 217,48 | 212,71 | 214,09 | -0,25% | 179.032,00 |
| 10.11.2025 | 215,86 | 218,94 | 210,62 | 214,62 | 0,73% | 245.143,00 |
| 07.11.2025 | 211,26 | 214,95 | 209,00 | 213,07 | 0,17% | 194.042,00 |
| 06.11.2025 | 230,21 | 231,13 | 212,52 | 212,70 | -6,49% | 208.267,00 |
| 05.11.2025 | 217,65 | 229,20 | 217,65 | 227,47 | 3,48% | 164.435,00 |
| 04.11.2025 | 248,88 | 248,88 | 216,94 | 219,82 | -6,01% | 221.616,00 |
| 03.11.2025 | 231,62 | 234,34 | 222,73 | 233,87 | 0,80% | 258.172,00 |
| 31.10.2025 | 223,77 | 235,00 | 223,32 | 232,01 | 2,68% | 411.663,00 |
| 30.10.2025 | 226,07 | 230,78 | 223,80 | 225,95 | -0,59% | 204.666,00 |
| 29.10.2025 | 226,25 | 231,67 | 224,47 | 227,28 | 0,48% | 285.712,00 |
| 28.10.2025 | 224,95 | 229,18 | 222,24 | 226,19 | -1,56% | 171.711,00 |
| 27.10.2025 | 236,79 | 236,79 | 229,45 | 229,78 | -1,55% | 216.099,00 |
| 24.10.2025 | 233,77 | 235,24 | 231,87 | 233,39 | 0,69% | 110.017,00 |
| 23.10.2025 | 230,15 | 233,39 | 227,65 | 231,80 | 1,17% | 158.166,00 |
| 22.10.2025 | 231,52 | 233,09 | 226,94 | 229,13 | -1,16% | 171.462,00 |
| 21.10.2025 | 229,54 | 236,07 | 228,94 | 231,82 | -0,94% | 92.037,00 |
| 20.10.2025 | 230,13 | 235,91 | 229,91 | 234,03 | 2,29% | 81.546,00 |
| 17.10.2025 | 227,01 | 230,84 | 223,64 | 228,78 | -0,15% | 208.679,00 |
| 16.10.2025 | 229,66 | 231,36 | 227,94 | 229,12 | 0,02% | 198.937,00 |
| 15.10.2025 | 229,58 | 231,48 | 223,79 | 229,07 | 1,08% | 182.018,00 |
| 14.10.2025 | 219,77 | 227,61 | 216,82 | 226,63 | 2,68% | 199.497,00 |
| 13.10.2025 | 220,29 | 224,65 | 216,24 | 220,71 | 2,60% | 246.998,00 |
| 10.10.2025 | 221,61 | 222,32 | 212,92 | 215,12 | -1,86% | 320.755,00 |
| 09.10.2025 | 222,63 | 224,09 | 218,60 | 219,20 | -2,18% | 172.281,00 |
| 08.10.2025 | 223,41 | 229,93 | 221,69 | 224,08 | 0,30% | 242.585,00 |
| 07.10.2025 | 232,99 | 234,95 | 221,90 | 223,42 | -4,32% | 209.063,00 |
| 06.10.2025 | 227,46 | 234,06 | 226,66 | 233,51 | 2,21% | 233.470,00 |
| 03.10.2025 | 227,82 | 232,34 | 227,24 | 228,45 | 0,11% | 29.415,00 |
| 02.10.2025 | 232,39 | 232,54 | 225,88 | 228,19 | -0,32% | 178.199,00 |
| 01.10.2025 | 222,68 | 231,00 | 220,69 | 228,92 | 1,29% | 185.874,00 |
| 30.09.2025 | 218,85 | 226,22 | 218,85 | 226,00 | 2,54% | 239.213,00 |
| 29.09.2025 | 219,27 | 222,95 | 218,60 | 220,40 | -0,73% | 198.542,00 |
| 26.09.2025 | 221,03 | 224,00 | 221,03 | 222,03 | 0,52% | 156.002,00 |
| 25.09.2025 | 216,98 | 221,70 | 215,41 | 220,88 | 0,90% | 129.091,00 |
| 24.09.2025 | 223,99 | 223,99 | 218,28 | 218,91 | -2,26% | 50.574,00 |
| 23.09.2025 | 227,47 | 227,77 | 222,42 | 223,98 | -0,49% | 82.991,00 |
| 22.09.2025 | 222,98 | 225,55 | 222,27 | 225,09 | 0,06% | 91.418,00 |
| 19.09.2025 | 228,11 | 228,11 | 223,77 | 224,95 | -1,08% | 315.860,00 |
| 18.09.2025 | 219,55 | 228,32 | 219,55 | 227,40 | 4,36% | 95.262,00 |
| 17.09.2025 | 219,59 | 223,84 | 215,91 | 217,89 | 0,31% | 131.718,00 |
| 16.09.2025 | 222,91 | 223,00 | 216,68 | 217,21 | -2,77% | 108.411,00 |
| 15.09.2025 | 222,48 | 225,17 | 220,80 | 223,40 | 0,56% | 103.327,00 |
| 12.09.2025 | 228,60 | 228,60 | 221,62 | 222,16 | -2,80% | 105.914,00 |
| 11.09.2025 | 221,19 | 229,06 | 219,79 | 228,57 | 3,41% | 101.228,00 |
| 10.09.2025 | 219,40 | 221,65 | 216,57 | 221,03 | 2,00% | 71.762,00 |
| 09.09.2025 | 221,54 | 221,54 | 215,44 | 216,70 | -2,05% | 81.865,00 |
| 08.09.2025 | 220,06 | 222,75 | 217,92 | 221,24 | 0,84% | 96.388,00 |
| 05.09.2025 | 218,24 | 219,90 | 214,97 | 219,39 | 1,17% | 76.779,00 |
| 04.09.2025 | 212,40 | 217,31 | 212,12 | 216,85 | 2,39% | 94.052,00 |
| 03.09.2025 | 215,36 | 215,61 | 211,28 | 211,78 | -1,61% | 102.616,00 |
| 02.09.2025 | 216,52 | 217,41 | 214,25 | 215,25 | -1,61% | 95.164,00 |
| 29.08.2025 | 227,00 | 227,00 | 218,11 | 218,77 | -3,34% | 104.188,00 |
| 28.08.2025 | 229,34 | 229,34 | 224,85 | 226,34 | 0,06% | 119.778,00 |
| 27.08.2025 | 227,00 | 227,79 | 225,19 | 226,20 | -0,49% | 84.051,00 |
| 26.08.2025 | 226,98 | 228,50 | 225,08 | 227,31 | 1,05% | 101.443,00 |
| 25.08.2025 | 227,43 | 228,34 | 224,88 | 224,95 | -1,12% | 97.154,00 |
| 22.08.2025 | 221,10 | 230,72 | 221,00 | 227,49 | 3,49% | 158.465,00 |
| 21.08.2025 | 222,21 | 223,99 | 219,52 | 219,82 | -1,20% | 164.942,00 |
| 20.08.2025 | 227,64 | 227,64 | 222,45 | 222,48 | -1,80% | 138.625,00 |
| 19.08.2025 | 227,32 | 229,13 | 224,24 | 226,55 | -0,15% | 87.176,00 |
| 18.08.2025 | 222,30 | 227,79 | 222,30 | 226,89 | 1,80% | 91.430,00 |
| 15.08.2025 | 225,29 | 225,40 | 220,94 | 222,87 | -0,74% | 122.348,00 |
| 14.08.2025 | 227,17 | 228,02 | 223,64 | 224,54 | -3,03% | 91.617,00 |
| 13.08.2025 | 229,16 | 231,94 | 226,91 | 231,56 | 1,81% | 115.855,00 |
| 12.08.2025 | 219,38 | 228,22 | 219,38 | 227,45 | 4,29% | 151.906,00 |
| 11.08.2025 | 215,42 | 219,09 | 214,70 | 218,09 | 1,90% | 154.549,00 |
| 08.08.2025 | 217,43 | 219,00 | 212,83 | 214,02 | -0,69% | 101.191,00 |
| 07.08.2025 | 222,79 | 225,16 | 214,80 | 215,50 | -2,44% | 152.352,00 |
| 06.08.2025 | 224,48 | 226,71 | 219,90 | 220,90 | -1,42% | 124.126,00 |