Echtzeit-Aktienkurs Ennis
Bid:
Ask:
Aktienkurse zur Ennis Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 19,89 | 19,89 | 19,84 | 19,85 | -1,81% | - |
25.02.2021 | 20,30 | 20,68 | 19,91 | 20,21 | 0,60% | - |
24.02.2021 | 20,15 | 20,16 | 20,06 | 20,09 | 1,46% | - |
23.02.2021 | 20,05 | 20,07 | 19,45 | 19,80 | -1,81% | - |
22.02.2021 | 19,91 | 20,19 | 19,90 | 20,17 | 2,49% | - |
19.02.2021 | 19,51 | 19,70 | 19,46 | 19,68 | 0,85% | - |
18.02.2021 | 19,39 | 19,87 | 19,15 | 19,51 | 0,96% | - |
17.02.2021 | 19,39 | 19,67 | 18,92 | 19,33 | -0,64% | - |
16.02.2021 | 19,34 | 19,58 | 19,32 | 19,45 | -0,79% | - |
12.02.2021 | 19,63 | 19,85 | 19,55 | 19,61 | -0,28% | - |
11.02.2021 | 19,83 | 19,84 | 19,40 | 19,66 | -0,86% | - |
10.02.2021 | 19,77 | 20,01 | 19,60 | 19,83 | -0,45% | - |
09.02.2021 | 19,64 | 19,95 | 19,55 | 19,92 | 0,81% | - |
08.02.2021 | 19,34 | 19,82 | 19,31 | 19,76 | 3,16% | - |
05.02.2021 | 19,16 | 19,26 | 19,03 | 19,16 | 0,03% | - |
04.02.2021 | 19,12 | 19,19 | 19,12 | 19,15 | 2,32% | - |
03.02.2021 | 18,66 | 18,77 | 18,38 | 18,72 | -0,13% | - |
02.02.2021 | 18,42 | 18,79 | 18,37 | 18,74 | 1,19% | - |
01.02.2021 | 18,39 | 18,76 | 18,38 | 18,52 | 2,07% | - |
29.01.2021 | 18,45 | 18,66 | 17,92 | 18,15 | -1,36% | - |
28.01.2021 | 18,70 | 18,81 | 18,10 | 18,40 | -2,26% | - |
27.01.2021 | 18,83 | 19,03 | 18,68 | 18,82 | -1,21% | - |
26.01.2021 | 19,08 | 19,11 | 19,02 | 19,05 | 0,50% | - |
25.01.2021 | 18,99 | 19,08 | 18,64 | 18,96 | 1,39% | - |
22.01.2021 | 18,46 | 18,75 | 18,36 | 18,70 | 0,78% | - |
21.01.2021 | 18,50 | 18,55 | 18,50 | 18,55 | -1,62% | - |
20.01.2021 | 18,87 | 18,89 | 18,67 | 18,86 | 1,05% | - |
19.01.2021 | 18,66 | 18,75 | 18,59 | 18,66 | 0,16% | - |
15.01.2021 | 18,37 | 18,90 | 18,27 | 18,63 | 0,68% | - |
14.01.2021 | 18,83 | 18,85 | 18,49 | 18,51 | 0,57% | - |
13.01.2021 | 18,39 | 18,44 | 18,01 | 18,40 | -0,49% | - |
12.01.2021 | 18,29 | 18,56 | 18,23 | 18,49 | 2,92% | - |
11.01.2021 | 18,33 | 18,33 | 17,93 | 17,97 | -0,96% | - |
08.01.2021 | 18,22 | 18,23 | 17,88 | 18,14 | -2,76% | - |
07.01.2021 | 18,99 | 19,05 | 18,63 | 18,66 | -3,59% | - |
06.01.2021 | 18,83 | 19,83 | 18,80 | 19,35 | 4,65% | - |
05.01.2021 | 18,36 | 18,59 | 18,27 | 18,49 | 2,44% | - |
04.01.2021 | 18,04 | 18,10 | 17,74 | 18,05 | 0,81% | - |
31.12.2020 | 17,68 | 17,96 | 17,66 | 17,91 | 2,37% | - |
30.12.2020 | 17,36 | 17,60 | 17,08 | 17,49 | 1,89% | - |
29.12.2020 | 17,09 | 17,19 | 16,83 | 17,17 | 0,09% | - |
28.12.2020 | 17,13 | 17,16 | 17,13 | 17,15 | 2,60% | - |
24.12.2020 | 16,63 | 17,28 | 16,58 | 16,72 | -0,06% | - |
23.12.2020 | 16,46 | 16,78 | 16,42 | 16,73 | 2,23% | - |
22.12.2020 | 16,47 | 16,54 | 16,12 | 16,36 | -1,15% | - |
21.12.2020 | 16,75 | 17,03 | 16,39 | 16,55 | -5,83% | - |
18.12.2020 | 18,18 | 18,20 | 17,45 | 17,58 | -0,51% | - |
17.12.2020 | 17,50 | 17,85 | 17,46 | 17,67 | -0,23% | - |
16.12.2020 | 17,83 | 17,96 | 17,64 | 17,71 | -0,08% | - |
15.12.2020 | 17,73 | 17,75 | 17,72 | 17,72 | -4,24% | - |
14.12.2020 | 17,69 | 19,54 | 17,33 | 18,51 | 4,67% | - |
11.12.2020 | 17,34 | 18,15 | 15,91 | 17,68 | 3,76% | - |
10.12.2020 | 17,24 | 18,44 | 17,04 | 17,04 | -0,67% | - |
09.12.2020 | 17,22 | 17,29 | 17,00 | 17,16 | -0,26% | - |
08.12.2020 | 17,04 | 17,58 | 16,94 | 17,20 | -0,58% | - |
07.12.2020 | 17,01 | 17,69 | 16,83 | 17,30 | 0,41% | - |
04.12.2020 | 16,70 | 20,86 | 16,61 | 17,23 | 5,09% | - |
03.12.2020 | 16,44 | 16,84 | 16,38 | 16,40 | -1,53% | - |
02.12.2020 | 16,51 | 18,21 | 16,35 | 16,65 | -1,80% | - |
01.12.2020 | 16,75 | 18,39 | 16,33 | 16,96 | 3,57% | - |
30.11.2020 | 16,69 | 16,74 | 16,37 | 16,37 | -4,10% | - |
27.11.2020 | 16,77 | 17,08 | 16,59 | 17,07 | -1,41% | - |
25.11.2020 | 17,13 | 17,59 | 17,12 | 17,32 | -0,23% | - |
24.11.2020 | 16,98 | 17,42 | 16,90 | 17,36 | 3,37% | - |
23.11.2020 | 16,70 | 16,86 | 16,61 | 16,79 | 1,08% | - |
20.11.2020 | 16,41 | 16,68 | 16,35 | 16,61 | 0,09% | - |
19.11.2020 | 16,41 | 16,78 | 16,41 | 16,60 | -1,01% | - |
18.11.2020 | 16,70 | 17,00 | 16,38 | 16,77 | 2,41% | - |
17.11.2020 | 16,64 | 16,84 | 16,37 | 16,37 | -2,85% | - |
16.11.2020 | 16,84 | 16,97 | 16,75 | 16,85 | 1,87% | - |
13.11.2020 | 16,52 | 16,70 | 16,33 | 16,54 | 0,98% | - |
12.11.2020 | 16,45 | 16,73 | 16,14 | 16,38 | -0,64% | - |
11.11.2020 | 16,48 | 16,90 | 16,48 | 16,49 | -3,29% | - |
10.11.2020 | 16,90 | 17,32 | 0,00 | 17,05 | 1,76% | - |
09.11.2020 | 16,55 | 17,03 | 16,55 | 16,75 | 6,28% | - |
06.11.2020 | 15,13 | 16,13 | 15,13 | 15,76 | 0,16% | - |
05.11.2020 | 15,67 | 15,92 | 15,52 | 15,74 | 2,04% | - |
04.11.2020 | 15,60 | 15,81 | 0,00 | 15,42 | -2,96% | - |
03.11.2020 | 16,04 | 16,23 | 15,87 | 15,89 | 3,08% | - |
02.11.2020 | 15,51 | 15,60 | 15,31 | 15,42 | 1,31% | - |
30.10.2020 | 15,59 | 15,59 | 0,00 | 15,22 | -2,44% | - |
29.10.2020 | 15,47 | 15,84 | 15,42 | 15,60 | 0,45% | - |
28.10.2020 | 15,84 | 15,91 | 15,53 | 15,53 | -2,33% | - |
27.10.2020 | 15,90 | 15,91 | 15,90 | 15,90 | -2,48% | - |
26.10.2020 | 16,27 | 16,33 | 16,12 | 16,30 | -3,61% | - |
23.10.2020 | 16,66 | 16,91 | 16,44 | 16,91 | 2,27% | - |
22.10.2020 | 16,74 | 16,79 | 16,22 | 16,54 | -0,60% | - |
21.10.2020 | 16,70 | 16,90 | 16,56 | 16,64 | -0,09% | - |
20.10.2020 | 16,57 | 16,94 | 0,00 | 16,65 | 1,12% | - |
19.10.2020 | 16,83 | 16,85 | 16,43 | 16,47 | -2,43% | - |
16.10.2020 | 17,02 | 17,05 | 16,81 | 16,88 | -2,23% | - |
15.10.2020 | 16,95 | 17,26 | 16,87 | 17,26 | 2,22% | - |
14.10.2020 | 17,45 | 17,45 | 16,88 | 16,89 | -1,89% | - |
13.10.2020 | 17,42 | 17,43 | 16,88 | 17,21 | -1,01% | - |
12.10.2020 | 17,55 | 17,69 | 17,32 | 17,39 | -0,94% | - |
09.10.2020 | 17,80 | 17,91 | 17,49 | 17,55 | -1,29% | - |
08.10.2020 | 17,70 | 18,04 | 17,64 | 17,78 | -1,19% | - |
07.10.2020 | 18,22 | 18,25 | 17,96 | 18,00 | 0,45% | - |
06.10.2020 | 17,95 | 18,30 | 17,56 | 17,92 | 0,50% | - |
05.10.2020 | 17,82 | 17,83 | 17,82 | 17,83 | -0,14% | - |