14,900€
0,47%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,87 | 14,98 | 14,81 | 14,95 | 0,81% | - |
| 15.10.2025 | 15,13 | 15,20 | 14,83 | 14,83 | -1,85% | - |
| 14.10.2025 | 14,81 | 15,13 | 14,72 | 15,11 | 1,89% | - |
| 13.10.2025 | 15,02 | 15,14 | 14,80 | 14,83 | -1,46% | - |
| 10.10.2025 | 15,23 | 15,28 | 15,00 | 15,05 | -0,53% | - |
| 09.10.2025 | 15,11 | 15,13 | 15,09 | 15,13 | 0,27% | - |
| 08.10.2025 | 15,06 | 15,16 | 15,04 | 15,09 | -1,11% | - |
| 07.10.2025 | 15,25 | 15,26 | 15,24 | 15,26 | 0,00% | - |
| 06.10.2025 | 15,16 | 15,26 | 15,13 | 15,26 | 0,79% | - |
| 03.10.2025 | 15,13 | 15,15 | 15,13 | 15,14 | 0,00% | - |
| 02.10.2025 | 15,21 | 15,26 | 15,09 | 15,14 | -0,39% | - |
| 01.10.2025 | 15,20 | 15,21 | 15,19 | 15,20 | 0,13% | - |
| 30.09.2025 | 15,19 | 15,26 | 15,05 | 15,18 | -1,17% | - |
| 29.09.2025 | 15,28 | 15,36 | 15,28 | 15,36 | 0,59% | - |
| 26.09.2025 | 15,22 | 15,29 | 15,18 | 15,27 | 0,79% | - |
| 25.09.2025 | 15,15 | 15,17 | 15,15 | 15,15 | 0,07% | - |
| 24.09.2025 | 15,25 | 15,31 | 15,12 | 15,14 | -1,17% | - |
| 23.09.2025 | 15,23 | 15,36 | 15,20 | 15,32 | 0,72% | - |
| 22.09.2025 | 15,33 | 15,35 | 15,14 | 15,21 | -0,65% | - |
| 19.09.2025 | 15,28 | 15,47 | 15,27 | 15,31 | 0,20% | - |
| 18.09.2025 | 15,37 | 15,46 | 15,26 | 15,28 | -0,46% | - |
| 17.09.2025 | 15,63 | 15,64 | 15,34 | 15,35 | -1,67% | - |
| 16.09.2025 | 15,51 | 15,61 | 15,48 | 15,61 | 0,77% | - |
| 15.09.2025 | 15,45 | 15,69 | 15,45 | 15,49 | 0,52% | - |
| 12.09.2025 | 15,43 | 15,44 | 15,41 | 15,41 | -1,34% | - |
| 11.09.2025 | 15,58 | 15,62 | 15,58 | 15,62 | 0,19% | - |
| 10.09.2025 | 15,49 | 15,61 | 15,38 | 15,59 | 0,71% | - |
| 09.09.2025 | 15,59 | 15,62 | 15,46 | 15,48 | -0,77% | - |
| 08.09.2025 | 15,68 | 15,73 | 15,57 | 15,60 | -0,38% | - |
| 05.09.2025 | 15,13 | 15,74 | 15,13 | 15,66 | 3,50% | - |
| 04.09.2025 | 15,09 | 15,24 | 15,06 | 15,13 | 0,33% | - |
| 03.09.2025 | 15,22 | 15,31 | 15,06 | 15,08 | -0,92% | - |
| 02.09.2025 | 15,20 | 15,33 | 15,14 | 15,22 | 0,00% | - |
| 01.09.2025 | 15,20 | 15,38 | 15,18 | 15,22 | 0,07% | - |
| 29.08.2025 | 15,44 | 15,46 | 15,18 | 15,21 | -1,55% | - |
| 28.08.2025 | 15,51 | 15,56 | 15,38 | 15,45 | -0,32% | - |
| 27.08.2025 | 15,51 | 15,60 | 15,47 | 15,50 | -0,06% | - |
| 26.08.2025 | 15,72 | 15,81 | 15,47 | 15,51 | -1,34% | - |
| 25.08.2025 | 15,87 | 15,87 | 15,68 | 15,72 | -0,95% | - |
| 22.08.2025 | 15,61 | 15,96 | 15,57 | 15,87 | 1,60% | - |
| 21.08.2025 | 15,37 | 15,63 | 15,30 | 15,62 | 1,56% | - |
| 20.08.2025 | 15,32 | 15,42 | 15,26 | 15,38 | 0,59% | - |
| 19.08.2025 | 15,40 | 15,41 | 15,24 | 15,29 | -0,71% | - |
| 18.08.2025 | 15,43 | 15,46 | 15,33 | 15,40 | -0,13% | - |
| 15.08.2025 | 15,42 | 15,47 | 15,35 | 15,42 | 0,06% | - |
| 14.08.2025 | 15,30 | 15,47 | 15,25 | 15,41 | 0,65% | - |
| 13.08.2025 | 15,34 | 15,35 | 15,23 | 15,31 | -0,20% | - |
| 12.08.2025 | 15,50 | 15,53 | 15,30 | 15,34 | -0,78% | - |
| 11.08.2025 | 15,45 | 15,52 | 15,38 | 15,46 | 0,19% | - |
| 08.08.2025 | 15,37 | 15,54 | 15,34 | 15,43 | 0,46% | - |
| 07.08.2025 | 15,43 | 15,51 | 15,32 | 15,36 | -0,52% | - |
| 06.08.2025 | 15,17 | 15,44 | 15,11 | 15,44 | 1,98% | - |
| 05.08.2025 | 15,30 | 15,39 | 15,09 | 15,14 | -0,98% | - |
| 04.08.2025 | 15,37 | 15,46 | 15,20 | 15,29 | -0,26% | - |
| 01.08.2025 | 15,53 | 15,62 | 15,30 | 15,33 | -1,29% | - |
| 31.07.2025 | 15,55 | 15,63 | 15,50 | 15,53 | -0,06% | - |
| 30.07.2025 | 15,58 | 15,61 | 15,50 | 15,54 | -0,13% | - |
| 29.07.2025 | 15,64 | 15,69 | 15,51 | 15,56 | -0,45% | - |
| 28.07.2025 | 15,77 | 15,81 | 15,56 | 15,63 | -0,57% | - |
| 25.07.2025 | 15,61 | 15,81 | 15,56 | 15,72 | 0,70% | - |
| 24.07.2025 | 15,66 | 15,83 | 15,58 | 15,61 | -0,32% | - |
| 23.07.2025 | 15,69 | 15,86 | 15,54 | 15,66 | -0,32% | - |
| 22.07.2025 | 15,88 | 15,96 | 15,62 | 15,71 | -1,19% | - |
| 21.07.2025 | 15,96 | 16,02 | 15,88 | 15,90 | -0,38% | - |
| 18.07.2025 | 16,07 | 16,17 | 15,95 | 15,96 | -0,68% | - |
| 17.07.2025 | 16,38 | 16,60 | 16,03 | 16,07 | -1,77% | - |
| 16.07.2025 | 16,54 | 16,62 | 16,22 | 16,36 | -1,15% | - |
| 15.07.2025 | 16,98 | 17,05 | 16,51 | 16,55 | -2,47% | - |
| 14.07.2025 | 17,03 | 17,11 | 16,86 | 16,97 | -0,82% | - |
| 11.07.2025 | 17,15 | 17,17 | 17,02 | 17,11 | -0,29% | - |
| 10.07.2025 | 17,22 | 17,22 | 17,05 | 17,16 | -0,35% | - |
| 09.07.2025 | 17,03 | 17,27 | 17,02 | 17,22 | 1,06% | - |
| 08.07.2025 | 16,89 | 17,21 | 16,87 | 17,04 | 0,89% | - |
| 07.07.2025 | 17,02 | 17,08 | 16,83 | 16,89 | -0,65% | - |
| 04.07.2025 | 16,79 | 17,14 | 16,72 | 17,00 | 1,31% | - |
| 03.07.2025 | 16,82 | 16,96 | 16,74 | 16,78 | -0,18% | - |
| 02.07.2025 | 16,85 | 16,96 | 16,74 | 16,81 | -0,36% | - |
| 01.07.2025 | 17,00 | 17,18 | 16,82 | 16,87 | -0,71% | - |
| 30.06.2025 | 16,91 | 17,26 | 16,69 | 16,99 | 0,47% | - |
| 27.06.2025 | 16,66 | 17,28 | 16,54 | 16,91 | 1,56% | - |
| 26.06.2025 | 16,50 | 16,96 | 16,49 | 16,65 | 0,91% | - |
| 25.06.2025 | 16,83 | 16,91 | 16,48 | 16,50 | -1,90% | - |
| 24.06.2025 | 17,35 | 17,37 | 16,77 | 16,82 | -1,41% | - |
| 23.06.2025 | 17,24 | 17,25 | 16,89 | 17,06 | -1,22% | - |
| 20.06.2025 | 17,24 | 17,45 | 17,24 | 17,27 | 0,17% | - |
| 19.06.2025 | 17,27 | 17,29 | 17,00 | 17,24 | -0,35% | - |
| 18.06.2025 | 17,61 | 17,70 | 17,25 | 17,30 | -1,65% | - |
| 17.06.2025 | 17,23 | 18,05 | 16,99 | 17,59 | 2,15% | - |
| 16.06.2025 | 17,61 | 17,68 | 17,15 | 17,22 | -2,21% | - |
| 13.06.2025 | 16,77 | 17,97 | 16,45 | 17,61 | 5,01% | - |
| 12.06.2025 | 16,93 | 16,96 | 16,57 | 16,77 | -0,95% | - |
| 11.06.2025 | 16,96 | 17,08 | 16,91 | 16,93 | -0,47% | - |
| 10.06.2025 | 17,02 | 17,16 | 17,00 | 17,01 | -0,12% | - |
| 09.06.2025 | 17,03 | 17,28 | 17,02 | 17,03 | -0,18% | - |
| 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% | - |