16,000€
0,57%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,07 | 17,16 | 16,87 | 16,98 | -0,47% | - |
| 13.01.2025 | 17,16 | 17,20 | 16,99 | 17,06 | -0,58% | - |
| 10.01.2025 | 17,49 | 17,49 | 17,11 | 17,16 | -1,89% | - |
| 09.01.2025 | 17,67 | 17,68 | 17,38 | 17,49 | -1,07% | - |
| 08.01.2025 | 17,79 | 17,85 | 17,60 | 17,68 | -0,62% | - |
| 07.01.2025 | 18,15 | 18,22 | 17,66 | 17,79 | -1,98% | - |
| 06.01.2025 | 17,99 | 18,30 | 17,99 | 18,15 | 0,89% | - |
| 03.01.2025 | 17,89 | 18,10 | 17,83 | 17,99 | 0,56% | - |
| 02.01.2025 | 17,08 | 17,97 | 17,06 | 17,89 | 4,80% | - |
| 30.12.2024 | 17,13 | 17,13 | 16,99 | 17,07 | -0,06% | - |
| 27.12.2024 | 17,10 | 17,42 | 17,01 | 17,08 | -0,12% | - |
| 23.12.2024 | 17,44 | 17,45 | 17,01 | 17,10 | -1,84% | - |
| 20.12.2024 | 17,44 | 17,56 | 17,25 | 17,42 | -0,46% | - |
| 19.12.2024 | 17,36 | 17,56 | 17,29 | 17,50 | 0,81% | - |
| 18.12.2024 | 17,54 | 17,62 | 17,28 | 17,36 | -0,97% | - |
| 17.12.2024 | 17,91 | 18,14 | 17,30 | 17,53 | -2,12% | - |
| 16.12.2024 | 18,42 | 18,42 | 17,82 | 17,91 | -2,77% | - |
| 13.12.2024 | 18,67 | 18,75 | 18,40 | 18,42 | -1,34% | - |
| 12.12.2024 | 18,60 | 18,71 | 18,40 | 18,67 | 0,38% | - |
| 11.12.2024 | 17,94 | 18,64 | 17,91 | 18,60 | 3,68% | - |
| 10.12.2024 | 17,68 | 18,13 | 17,65 | 17,94 | 1,41% | - |
| 09.12.2024 | 17,56 | 18,32 | 17,54 | 17,69 | 0,74% | - |
| 06.12.2024 | 17,49 | 17,60 | 17,46 | 17,56 | 0,40% | - |
| 05.12.2024 | 17,64 | 17,91 | 17,46 | 17,49 | -0,85% | - |
| 04.12.2024 | 17,75 | 17,89 | 17,58 | 17,64 | -0,62% | - |
| 03.12.2024 | 18,09 | 18,21 | 17,71 | 17,75 | -1,88% | - |
| 02.12.2024 | 18,17 | 18,45 | 18,02 | 18,09 | -0,66% | - |
| 29.11.2024 | 18,43 | 18,68 | 18,11 | 18,21 | -1,19% | - |
| 28.11.2024 | 17,79 | 19,19 | 17,77 | 18,43 | 3,60% | - |
| 27.11.2024 | 17,57 | 17,86 | 17,54 | 17,79 | 1,25% | - |
| 26.11.2024 | 17,41 | 17,76 | 17,33 | 17,57 | 0,69% | - |
| 25.11.2024 | 17,85 | 17,91 | 17,42 | 17,45 | -2,13% | - |
| 22.11.2024 | 17,89 | 17,97 | 17,63 | 17,83 | -0,34% | - |
| 21.11.2024 | 18,16 | 18,19 | 17,56 | 17,89 | -1,49% | - |
| 20.11.2024 | 17,99 | 18,53 | 17,82 | 18,16 | 1,06% | - |
| 19.11.2024 | 18,43 | 18,53 | 17,88 | 17,97 | -2,50% | - |
| 18.11.2024 | 18,64 | 18,70 | 18,11 | 18,43 | -1,13% | - |
| 15.11.2024 | 18,48 | 18,87 | 18,35 | 18,64 | 0,87% | - |
| 14.11.2024 | 18,68 | 18,74 | 18,28 | 18,48 | -1,07% | - |
| 13.11.2024 | 18,99 | 18,99 | 18,55 | 18,68 | -1,63% | - |
| 12.11.2024 | 18,95 | 19,14 | 18,74 | 18,99 | 0,21% | - |
| 11.11.2024 | 18,89 | 19,09 | 18,89 | 18,95 | 0,48% | - |
| 08.11.2024 | 19,13 | 19,14 | 18,82 | 18,86 | -1,46% | - |
| 07.11.2024 | 19,07 | 19,24 | 18,82 | 19,14 | 0,26% | - |
| 06.11.2024 | 18,79 | 19,11 | 18,77 | 19,09 | 1,17% | - |
| 05.11.2024 | 19,65 | 19,68 | 18,64 | 18,87 | -3,97% | - |
| 04.11.2024 | 19,32 | 19,94 | 19,12 | 19,65 | 1,81% | - |
| 01.11.2024 | 18,59 | 19,36 | 18,43 | 19,30 | 3,82% | - |
| 31.10.2024 | 18,39 | 18,61 | 18,26 | 18,59 | 1,14% | - |
| 30.10.2024 | 18,71 | 18,78 | 18,37 | 18,38 | -1,71% | - |
| 29.10.2024 | 18,85 | 18,95 | 18,59 | 18,70 | -0,80% | - |
| 28.10.2024 | 18,41 | 18,89 | 18,18 | 18,85 | 2,61% | - |
| 25.10.2024 | 18,63 | 18,68 | 18,21 | 18,37 | -1,61% | - |
| 24.10.2024 | 18,71 | 19,01 | 18,58 | 18,67 | -0,27% | - |
| 23.10.2024 | 19,04 | 19,04 | 18,65 | 18,72 | -1,58% | - |
| 22.10.2024 | 19,12 | 19,25 | 18,57 | 19,02 | -0,63% | - |
| 21.10.2024 | 19,32 | 19,55 | 19,05 | 19,14 | -0,98% | - |
| 18.10.2024 | 19,11 | 19,41 | 19,05 | 19,33 | 1,05% | - |
| 17.10.2024 | 19,10 | 19,22 | 19,04 | 19,13 | 0,10% | - |
| 16.10.2024 | 19,01 | 19,19 | 18,93 | 19,11 | 0,53% | - |
| 15.10.2024 | 19,27 | 19,29 | 18,98 | 19,01 | -1,25% | - |
| 14.10.2024 | 19,19 | 19,28 | 19,12 | 19,25 | 0,21% | - |
| 11.10.2024 | 19,26 | 19,39 | 19,03 | 19,21 | -0,26% | - |
| 10.10.2024 | 19,62 | 19,62 | 19,17 | 19,26 | -1,83% | - |
| 09.10.2024 | 19,24 | 19,65 | 19,18 | 19,62 | 1,98% | - |
| 08.10.2024 | 19,18 | 19,44 | 19,02 | 19,24 | 0,10% | - |
| 07.10.2024 | 19,29 | 19,49 | 19,16 | 19,22 | -0,36% | - |