17,060€
-1,22%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,27 | 17,45 | 17,03 | 17,06 | -1,22% | - |
| 05.06.2025 | 17,36 | 17,44 | 17,26 | 17,27 | -0,58% | - |
| 04.06.2025 | 17,37 | 17,61 | 17,35 | 17,37 | 0,06% | - |
| 03.06.2025 | 17,29 | 17,61 | 17,08 | 17,36 | 0,12% | - |
| 02.06.2025 | 17,12 | 18,06 | 16,93 | 17,34 | 1,29% | - |
| 30.05.2025 | 17,72 | 17,75 | 16,92 | 17,12 | -3,39% | - |
| 29.05.2025 | 17,79 | 17,91 | 17,66 | 17,72 | -0,28% | - |
| 28.05.2025 | 17,69 | 17,85 | 17,63 | 17,77 | 0,51% | - |
| 27.05.2025 | 17,71 | 17,71 | 17,57 | 17,68 | -0,17% | - |
| 26.05.2025 | 17,12 | 17,92 | 16,98 | 17,71 | 4,30% | - |
| 23.05.2025 | 17,37 | 17,38 | 16,80 | 16,98 | -2,25% | - |
| 22.05.2025 | 17,04 | 17,41 | 17,03 | 17,37 | 2,00% | - |
| 21.05.2025 | 17,18 | 17,20 | 16,99 | 17,03 | -0,93% | - |
| 20.05.2025 | 17,25 | 17,25 | 17,13 | 17,19 | -0,46% | - |
| 19.05.2025 | 17,25 | 17,27 | 17,10 | 17,27 | 0,12% | - |
| 16.05.2025 | 17,30 | 17,33 | 17,16 | 17,25 | -0,40% | - |
| 15.05.2025 | 17,24 | 17,55 | 17,16 | 17,32 | 0,46% | - |
| 14.05.2025 | 17,18 | 17,29 | 17,12 | 17,24 | 0,35% | - |
| 13.05.2025 | 17,19 | 17,23 | 17,12 | 17,18 | -0,06% | - |
| 12.05.2025 | 17,29 | 17,40 | 17,05 | 17,19 | -0,46% | - |
| 09.05.2025 | 17,21 | 17,29 | 16,70 | 17,27 | 0,35% | - |
| 08.05.2025 | 17,24 | 17,35 | 17,12 | 17,21 | 0,06% | - |
| 07.05.2025 | 17,50 | 17,58 | 17,10 | 17,20 | -1,71% | - |
| 06.05.2025 | 17,53 | 17,66 | 17,48 | 17,50 | -0,17% | - |
| 05.05.2025 | 17,34 | 17,57 | 17,24 | 17,53 | 1,15% | - |
| 02.05.2025 | 17,11 | 17,43 | 17,01 | 17,33 | 1,23% | - |
| 30.04.2025 | 17,52 | 17,55 | 16,95 | 17,12 | -2,28% | - |
| 29.04.2025 | 16,47 | 17,60 | 16,44 | 17,52 | 6,38% | - |
| 28.04.2025 | 16,44 | 16,48 | 16,38 | 16,47 | 0,12% | - |
| 25.04.2025 | 15,81 | 16,59 | 15,62 | 16,45 | 4,11% | - |
| 24.04.2025 | 15,74 | 15,82 | 15,68 | 15,80 | 0,32% | - |
| 23.04.2025 | 15,88 | 16,04 | 15,33 | 15,75 | 0,00% | - |
| 22.04.2025 | 15,52 | 15,79 | 15,52 | 15,75 | 1,09% | - |
| 17.04.2025 | 15,24 | 15,92 | 15,24 | 15,58 | 2,16% | - |
| 16.04.2025 | 15,30 | 15,70 | 15,06 | 15,25 | -0,72% | - |
| 15.04.2025 | 15,33 | 15,53 | 15,31 | 15,36 | 0,26% | - |
| 14.04.2025 | 15,43 | 15,54 | 15,20 | 15,32 | 0,00% | - |
| 11.04.2025 | 15,34 | 15,43 | 15,15 | 15,32 | -0,07% | - |
| 10.04.2025 | 16,22 | 16,23 | 15,09 | 15,33 | -5,89% | - |
| 09.04.2025 | 14,91 | 16,41 | 14,89 | 16,29 | 8,38% | - |
| 08.04.2025 | 14,77 | 15,27 | 14,77 | 15,03 | 1,76% | - |
| 07.04.2025 | 14,54 | 14,87 | 13,89 | 14,77 | 0,14% | - |
| 04.04.2025 | 15,07 | 15,19 | 14,74 | 14,75 | -2,12% | - |
| 03.04.2025 | 15,08 | 15,18 | 15,02 | 15,07 | -1,18% | 200,00 |
| 02.04.2025 | 15,42 | 15,46 | 15,19 | 15,25 | -1,10% | - |
| 01.04.2025 | 15,47 | 15,96 | 15,36 | 15,42 | -0,45% | - |
| 31.03.2025 | 15,48 | 15,89 | 15,38 | 15,49 | -0,19% | - |
| 28.03.2025 | 15,79 | 15,94 | 15,51 | 15,52 | -1,83% | - |
| 27.03.2025 | 15,79 | 16,06 | 15,70 | 15,81 | 0,13% | - |
| 26.03.2025 | 16,05 | 16,12 | 15,76 | 15,79 | -1,62% | - |
| 25.03.2025 | 16,61 | 16,61 | 16,01 | 16,05 | -3,37% | - |
| 24.03.2025 | 16,29 | 16,75 | 16,29 | 16,61 | 1,96% | - |
| 21.03.2025 | 16,60 | 16,67 | 16,26 | 16,29 | -2,04% | - |
| 20.03.2025 | 16,50 | 16,71 | 16,33 | 16,63 | 0,73% | - |
| 19.03.2025 | 16,23 | 16,76 | 16,17 | 16,51 | 1,73% | - |
| 18.03.2025 | 16,10 | 16,27 | 15,98 | 16,23 | 0,81% | - |
| 17.03.2025 | 15,85 | 16,13 | 15,77 | 16,10 | 1,58% | - |
| 14.03.2025 | 15,66 | 15,89 | 15,64 | 15,85 | 1,60% | - |
| 13.03.2025 | 15,70 | 15,98 | 15,57 | 15,60 | -0,76% | - |
| 12.03.2025 | 15,99 | 16,04 | 15,69 | 15,72 | -2,00% | - |
| 11.03.2025 | 15,98 | 16,13 | 15,86 | 16,04 | 0,38% | - |
| 10.03.2025 | 16,01 | 16,05 | 15,86 | 15,98 | -0,19% | - |
| 07.03.2025 | 16,06 | 16,19 | 15,81 | 16,01 | -0,50% | - |
| 06.03.2025 | 15,95 | 16,25 | 15,95 | 16,09 | 0,81% | - |
| 05.03.2025 | 16,15 | 16,25 | 15,94 | 15,96 | -1,24% | - |
| 04.03.2025 | 15,94 | 16,25 | 15,92 | 16,16 | 1,38% | - |
| 03.03.2025 | 16,04 | 16,11 | 15,90 | 15,94 | -0,38% | - |
| 28.02.2025 | 15,91 | 16,20 | 15,87 | 16,00 | 0,57% | - |
| 27.02.2025 | 16,00 | 16,11 | 15,90 | 15,91 | -0,50% | - |
| 26.02.2025 | 16,33 | 16,38 | 15,95 | 15,99 | -2,08% | - |
| 25.02.2025 | 16,01 | 16,38 | 15,97 | 16,33 | 2,25% | - |
| 24.02.2025 | 16,15 | 16,18 | 15,97 | 15,97 | -0,37% | - |
| 21.02.2025 | 16,29 | 16,40 | 16,00 | 16,03 | -1,60% | - |
| 20.02.2025 | 16,27 | 16,48 | 16,26 | 16,29 | 0,12% | - |
| 19.02.2025 | 16,52 | 16,67 | 16,08 | 16,27 | -1,45% | - |
| 18.02.2025 | 16,60 | 16,62 | 16,39 | 16,51 | -0,54% | - |
| 17.02.2025 | 16,57 | 16,62 | 16,26 | 16,60 | 0,12% | - |
| 14.02.2025 | 16,85 | 17,01 | 16,19 | 16,58 | -1,60% | - |
| 13.02.2025 | 17,03 | 17,09 | 16,84 | 16,85 | -1,06% | - |
| 12.02.2025 | 16,96 | 17,07 | 16,92 | 17,03 | 0,41% | - |
| 11.02.2025 | 17,12 | 17,19 | 16,86 | 16,96 | -0,88% | - |
| 10.02.2025 | 17,45 | 17,52 | 17,06 | 17,11 | -2,00% | - |
| 07.02.2025 | 17,31 | 17,46 | 17,23 | 17,46 | 0,87% | - |
| 06.02.2025 | 17,34 | 17,38 | 17,17 | 17,31 | -0,17% | - |
| 05.02.2025 | 17,24 | 17,34 | 17,08 | 17,34 | 0,58% | - |
| 04.02.2025 | 17,22 | 17,31 | 17,12 | 17,24 | 0,17% | - |
| 03.02.2025 | 17,18 | 17,29 | 16,96 | 17,21 | -0,86% | - |
| 31.01.2025 | 17,36 | 17,52 | 17,19 | 17,36 | 0,00% | - |
| 30.01.2025 | 17,14 | 17,42 | 16,98 | 17,36 | 1,34% | - |
| 29.01.2025 | 17,14 | 17,27 | 17,03 | 17,13 | 0,00% | - |
| 28.01.2025 | 17,05 | 17,15 | 16,97 | 17,13 | 0,35% | - |
| 27.01.2025 | 17,06 | 17,19 | 16,83 | 17,07 | 0,06% | - |
| 24.01.2025 | 17,15 | 17,18 | 17,04 | 17,06 | -0,47% | - |
| 23.01.2025 | 16,95 | 17,15 | 16,94 | 17,14 | 1,06% | - |
| 22.01.2025 | 16,95 | 17,02 | 16,91 | 16,96 | 0,00% | - |
| 21.01.2025 | 16,99 | 16,99 | 16,86 | 16,96 | -0,24% | - |
| 20.01.2025 | 16,98 | 17,02 | 16,86 | 17,00 | 0,06% | - |
| 17.01.2025 | 16,99 | 17,05 | 16,82 | 16,99 | 0,06% | - |
| 16.01.2025 | 16,94 | 17,15 | 16,80 | 16,98 | 0,18% | - |
| 15.01.2025 | 16,98 | 17,02 | 16,95 | 16,95 | -0,18% | - |