171,680$
2,69%
Echtzeit-Aktienkurs Enpro
Bid:
Ask:
Aktienkurse zur Enpro Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 171,29 | 173,06 | 170,14 | 171,51 | 2,59% | 56.905,00 |
25.07.2024 | 163,89 | 172,15 | 162,55 | 167,18 | 2,11% | 96.626,00 |
24.07.2024 | 168,16 | 170,51 | 162,88 | 163,72 | -4,17% | 137.254,00 |
23.07.2024 | 163,69 | 171,63 | 160,87 | 170,84 | 3,46% | 82.274,00 |
22.07.2024 | 162,37 | 165,52 | 160,74 | 165,12 | 1,87% | 83.039,00 |
19.07.2024 | 161,99 | 162,55 | 159,53 | 162,09 | 0,06% | 83.327,00 |
18.07.2024 | 165,89 | 168,79 | 161,44 | 161,99 | -3,15% | 149.220,00 |
17.07.2024 | 167,92 | 171,10 | 167,22 | 167,26 | -1,63% | 103.744,00 |
16.07.2024 | 161,03 | 171,35 | 160,49 | 170,04 | 6,60% | 141.336,00 |
15.07.2024 | 155,90 | 161,25 | 155,90 | 159,51 | 2,98% | 97.635,00 |
12.07.2024 | 155,00 | 157,79 | 154,29 | 154,90 | 1,13% | 67.040,00 |
11.07.2024 | 150,09 | 154,50 | 149,23 | 153,17 | 4,41% | 77.897,00 |
10.07.2024 | 144,43 | 147,21 | 143,92 | 146,70 | 2,40% | 40.121,00 |
09.07.2024 | 144,86 | 144,86 | 142,86 | 143,26 | -1,10% | 41.852,00 |
08.07.2024 | 145,17 | 145,79 | 143,73 | 144,85 | 1,01% | 41.293,00 |
05.07.2024 | 143,53 | 143,95 | 141,79 | 143,40 | -0,94% | 44.127,00 |
03.07.2024 | 144,74 | 146,08 | 142,25 | 144,76 | 0,86% | 29.287,00 |
02.07.2024 | 141,73 | 144,61 | 141,73 | 143,53 | 1,27% | 52.492,00 |
01.07.2024 | 146,30 | 146,30 | 141,24 | 141,73 | -2,64% | 109.721,00 |
28.06.2024 | 146,07 | 146,99 | 143,43 | 145,57 | 0,85% | 369.816,00 |
27.06.2024 | 144,57 | 145,15 | 143,42 | 144,35 | 0,77% | 61.781,00 |
26.06.2024 | 142,77 | 144,70 | 142,41 | 143,25 | -0,47% | 78.861,00 |
25.06.2024 | 145,48 | 145,87 | 142,88 | 143,92 | -1,61% | 79.977,00 |
24.06.2024 | 145,00 | 147,41 | 143,57 | 146,28 | 0,97% | 82.942,00 |
21.06.2024 | 146,79 | 146,79 | 144,48 | 144,87 | -1,39% | 294.790,00 |
20.06.2024 | 147,33 | 149,34 | 146,44 | 146,91 | -1,30% | 66.313,00 |
18.06.2024 | 148,07 | 150,40 | 147,72 | 148,85 | 0,85% | 70.049,00 |
17.06.2024 | 143,02 | 148,55 | 143,02 | 147,60 | 1,99% | 81.014,00 |
14.06.2024 | 147,01 | 147,14 | 143,14 | 144,72 | -2,90% | 77.532,00 |
13.06.2024 | 148,13 | 149,05 | 145,96 | 149,04 | 0,01% | 84.087,00 |
12.06.2024 | 150,08 | 151,52 | 148,95 | 149,02 | 2,29% | 120.986,00 |
11.06.2024 | 146,25 | 146,57 | 144,88 | 145,68 | -1,01% | 110.406,00 |
10.06.2024 | 147,05 | 148,50 | 146,66 | 147,16 | -1,06% | 143.331,00 |
07.06.2024 | 150,00 | 150,98 | 148,54 | 148,73 | -1,76% | 67.081,00 |
06.06.2024 | 151,99 | 152,95 | 150,73 | 151,40 | -0,30% | 109.345,00 |
05.06.2024 | 148,93 | 151,86 | 147,87 | 151,85 | 2,15% | 82.421,00 |
04.06.2024 | 149,67 | 151,14 | 147,36 | 148,65 | -1,28% | 74.756,00 |
03.06.2024 | 154,62 | 154,62 | 149,61 | 150,57 | -1,76% | 124.604,00 |
31.05.2024 | 147,82 | 153,50 | 147,78 | 153,26 | 3,86% | 191.812,00 |
30.05.2024 | 145,90 | 148,25 | 144,92 | 147,57 | 1,89% | 144.945,00 |
29.05.2024 | 145,01 | 146,86 | 144,61 | 144,83 | -1,36% | 99.053,00 |
28.05.2024 | 148,97 | 149,10 | 146,33 | 146,83 | -0,76% | 73.543,00 |
24.05.2024 | 147,84 | 148,47 | 145,72 | 147,95 | 0,93% | 63.911,00 |
23.05.2024 | 149,74 | 149,74 | 145,47 | 146,59 | -1,83% | 71.664,00 |
22.05.2024 | 149,46 | 149,56 | 145,44 | 149,32 | -0,23% | 181.432,00 |
21.05.2024 | 149,99 | 151,02 | 149,08 | 149,66 | -0,72% | 55.458,00 |
20.05.2024 | 150,21 | 153,01 | 149,74 | 150,75 | 0,33% | 86.936,00 |
17.05.2024 | 150,64 | 150,64 | 149,33 | 150,26 | 0,50% | 67.723,00 |
16.05.2024 | 153,14 | 153,20 | 148,11 | 149,51 | -2,66% | 116.108,00 |
15.05.2024 | 149,86 | 153,62 | 149,86 | 153,60 | 3,27% | 118.041,00 |
14.05.2024 | 149,55 | 149,55 | 147,08 | 148,74 | 0,51% | 71.242,00 |
13.05.2024 | 152,60 | 152,60 | 147,95 | 147,98 | -2,68% | 85.497,00 |
10.05.2024 | 148,78 | 152,14 | 148,33 | 152,06 | 2,23% | 119.878,00 |
09.05.2024 | 147,76 | 149,55 | 147,09 | 148,74 | 0,99% | 93.653,00 |
08.05.2024 | 144,47 | 147,69 | 144,47 | 147,28 | 1,34% | 121.209,00 |
07.05.2024 | 149,88 | 151,29 | 142,47 | 145,33 | -5,31% | 278.287,00 |
06.05.2024 | 152,60 | 155,62 | 152,60 | 153,48 | 0,97% | 93.166,00 |
03.05.2024 | 155,39 | 155,39 | 151,77 | 152,00 | -0,33% | 56.454,00 |
02.05.2024 | 150,97 | 152,96 | 149,32 | 152,50 | 2,27% | 86.589,00 |
01.05.2024 | 150,56 | 151,67 | 148,71 | 149,12 | -0,67% | 70.031,00 |
30.04.2024 | 151,23 | 153,03 | 150,04 | 150,13 | -1,17% | 95.669,00 |
29.04.2024 | 151,38 | 153,40 | 150,85 | 151,90 | 0,84% | 126.146,00 |
26.04.2024 | 149,63 | 152,80 | 147,26 | 150,64 | 0,84% | 117.382,00 |
25.04.2024 | 148,92 | 150,64 | 148,46 | 149,38 | -1,09% | 86.842,00 |
24.04.2024 | 150,70 | 153,09 | 149,10 | 151,03 | -0,19% | 118.201,00 |
23.04.2024 | 149,26 | 151,84 | 148,13 | 151,31 | 1,80% | 135.024,00 |
22.04.2024 | 150,56 | 150,92 | 148,62 | 148,63 | -0,26% | 163.312,00 |
19.04.2024 | 148,65 | 151,12 | 148,57 | 149,02 | -0,16% | 108.923,00 |
18.04.2024 | 152,13 | 153,72 | 148,89 | 149,26 | -1,82% | 90.417,00 |
17.04.2024 | 156,48 | 156,60 | 151,91 | 152,03 | -1,95% | 111.891,00 |
16.04.2024 | 155,72 | 156,15 | 153,08 | 155,05 | -1,49% | 97.613,00 |
15.04.2024 | 159,23 | 159,23 | 156,09 | 157,40 | -0,02% | 59.001,00 |
12.04.2024 | 158,97 | 160,05 | 155,70 | 157,43 | -1,59% | 64.218,00 |
11.04.2024 | 159,69 | 160,75 | 158,51 | 159,97 | -0,18% | 104.586,00 |
10.04.2024 | 161,09 | 161,59 | 158,30 | 160,26 | -3,18% | 76.959,00 |
09.04.2024 | 166,27 | 167,80 | 163,42 | 165,52 | -0,45% | 82.533,00 |
08.04.2024 | 170,43 | 170,43 | 166,18 | 166,27 | -1,98% | 63.867,00 |
05.04.2024 | 167,48 | 170,46 | 167,48 | 169,63 | 0,97% | 100.678,00 |
04.04.2024 | 168,49 | 170,02 | 166,52 | 168,00 | 1,03% | 163.240,00 |
03.04.2024 | 162,29 | 167,95 | 162,29 | 166,28 | 1,78% | 74.781,00 |
02.04.2024 | 164,06 | 166,45 | 161,55 | 163,37 | -1,01% | 198.396,00 |
01.04.2024 | 168,10 | 168,10 | 163,01 | 165,04 | -2,21% | 67.870,00 |
28.03.2024 | 166,75 | 170,63 | 165,69 | 168,77 | 1,03% | 125.595,00 |
27.03.2024 | 162,27 | 167,05 | 162,27 | 167,05 | 4,10% | 101.113,00 |
26.03.2024 | 160,57 | 161,91 | 160,28 | 160,47 | 0,31% | 57.752,00 |
25.03.2024 | 162,49 | 163,06 | 159,96 | 159,97 | -1,34% | 72.642,00 |
22.03.2024 | 165,39 | 166,01 | 161,61 | 162,14 | -1,64% | 64.619,00 |
21.03.2024 | 160,50 | 164,95 | 160,50 | 164,84 | 3,17% | 82.885,00 |
20.03.2024 | 155,40 | 160,90 | 154,66 | 159,77 | 2,61% | 60.484,00 |
19.03.2024 | 154,69 | 157,43 | 154,39 | 155,71 | 0,65% | 54.460,00 |
18.03.2024 | 156,24 | 157,56 | 154,38 | 154,71 | -0,86% | 76.790,00 |
15.03.2024 | 154,12 | 157,50 | 152,68 | 156,05 | 0,74% | 189.265,00 |
14.03.2024 | 157,82 | 157,82 | 153,01 | 154,90 | -1,53% | 140.749,00 |
13.03.2024 | 157,97 | 158,48 | 155,37 | 157,31 | -0,33% | 86.833,00 |
12.03.2024 | 155,58 | 157,98 | 153,65 | 157,83 | 1,07% | 65.188,00 |
11.03.2024 | 160,29 | 161,00 | 154,62 | 156,16 | -3,24% | 82.522,00 |
08.03.2024 | 155,24 | 161,46 | 155,24 | 161,39 | 4,27% | 162.674,00 |
07.03.2024 | 153,89 | 155,76 | 153,40 | 154,78 | 1,42% | 81.712,00 |
06.03.2024 | 151,74 | 155,51 | 150,44 | 152,62 | 1,29% | 126.429,00 |
05.03.2024 | 152,05 | 153,17 | 150,56 | 150,67 | -1,63% | 93.847,00 |