15,870€
1,60%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |