17,360€
0,35%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 17,30 | 17,37 | 17,20 | 17,36 | 0,35% | - |
| 09.05.2024 | 17,21 | 17,34 | 17,14 | 17,30 | 0,52% | - |
| 08.05.2024 | 17,01 | 17,32 | 16,98 | 17,21 | 1,18% | - |
| 07.05.2024 | 16,91 | 17,17 | 16,87 | 17,01 | 0,59% | - |
| 06.05.2024 | 16,80 | 16,92 | 16,75 | 16,91 | 0,65% | - |
| 03.05.2024 | 16,53 | 16,95 | 16,53 | 16,80 | 1,51% | - |
| 02.05.2024 | 16,50 | 16,65 | 16,31 | 16,55 | 0,36% | - |
| 30.04.2024 | 16,70 | 16,75 | 16,46 | 16,49 | -1,26% | - |
| 29.04.2024 | 16,89 | 16,95 | 16,59 | 16,70 | -1,12% | - |
| 26.04.2024 | 16,70 | 17,00 | 16,66 | 16,89 | 0,96% | - |
| 25.04.2024 | 17,12 | 17,12 | 16,45 | 16,73 | -2,11% | - |
| 24.04.2024 | 17,09 | 17,38 | 16,93 | 17,09 | 0,00% | - |
| 23.04.2024 | 16,56 | 17,25 | 16,08 | 17,09 | 3,20% | 293,00 |
| 22.04.2024 | 16,50 | 16,64 | 16,50 | 16,56 | 0,55% | - |
| 19.04.2024 | 16,49 | 16,63 | 16,28 | 16,47 | -0,12% | - |
| 18.04.2024 | 16,26 | 16,64 | 16,26 | 16,49 | 1,41% | - |
| 17.04.2024 | 16,67 | 16,69 | 16,22 | 16,26 | -2,46% | - |
| 16.04.2024 | 16,88 | 16,88 | 16,58 | 16,67 | -1,13% | - |
| 15.04.2024 | 17,15 | 17,29 | 16,86 | 16,86 | -1,63% | - |
| 12.04.2024 | 17,19 | 17,39 | 17,10 | 17,14 | -0,29% | - |
| 11.04.2024 | 17,04 | 17,20 | 17,04 | 17,19 | 0,88% | - |
| 10.04.2024 | 17,26 | 17,33 | 16,98 | 17,04 | -1,27% | - |
| 09.04.2024 | 17,08 | 17,33 | 17,05 | 17,26 | 1,05% | - |
| 08.04.2024 | 17,23 | 17,24 | 17,08 | 17,08 | -0,87% | - |
| 05.04.2024 | 16,93 | 17,27 | 16,88 | 17,23 | 1,83% | - |
| 04.04.2024 | 17,01 | 17,31 | 16,90 | 16,92 | -0,47% | - |
| 03.04.2024 | 17,12 | 17,55 | 16,99 | 17,00 | -0,70% | - |
| 02.04.2024 | 17,28 | 17,55 | 17,07 | 17,12 | -0,93% | - |
| 28.03.2024 | 17,36 | 17,50 | 17,21 | 17,28 | -0,46% | - |
| 27.03.2024 | 17,31 | 17,42 | 16,99 | 17,36 | 0,29% | - |
| 26.03.2024 | 17,20 | 17,48 | 17,01 | 17,31 | -2,20% | - |
| 25.03.2024 | 17,70 | 17,83 | 17,66 | 17,70 | -0,06% | - |
| 22.03.2024 | 17,61 | 17,83 | 17,55 | 17,71 | 0,57% | - |
| 21.03.2024 | 17,67 | 17,76 | 17,56 | 17,61 | -0,34% | - |
| 20.03.2024 | 17,58 | 17,67 | 17,47 | 17,67 | 0,51% | - |
| 19.03.2024 | 17,25 | 17,69 | 17,23 | 17,58 | 1,91% | - |
| 18.03.2024 | 17,20 | 17,36 | 17,15 | 17,25 | 0,29% | - |
| 15.03.2024 | 17,19 | 17,32 | 17,13 | 17,20 | 0,06% | - |
| 14.03.2024 | 17,40 | 17,42 | 17,14 | 17,19 | -1,21% | - |
| 13.03.2024 | 17,16 | 17,56 | 17,13 | 17,40 | 1,40% | - |
| 12.03.2024 | 17,07 | 17,25 | 17,05 | 17,16 | 0,53% | - |
| 11.03.2024 | 16,85 | 17,11 | 16,78 | 17,07 | 1,31% | - |
| 08.03.2024 | 16,96 | 16,98 | 16,73 | 16,85 | -0,65% | - |
| 07.03.2024 | 16,77 | 17,02 | 16,68 | 16,96 | 1,13% | - |
| 06.03.2024 | 16,89 | 17,08 | 16,75 | 16,77 | -0,77% | - |
| 05.03.2024 | 17,08 | 17,09 | 16,84 | 16,90 | -1,00% | - |
| 04.03.2024 | 17,09 | 17,27 | 17,06 | 17,07 | -0,12% | - |
| 01.03.2024 | 17,31 | 17,33 | 16,93 | 17,09 | -1,16% | - |
| 29.02.2024 | 17,26 | 17,42 | 17,20 | 17,29 | 0,29% | - |
| 28.02.2024 | 17,29 | 17,42 | 17,14 | 17,24 | -0,29% | - |
| 27.02.2024 | 16,82 | 17,39 | 16,79 | 17,29 | 2,79% | - |
| 26.02.2024 | 17,02 | 17,18 | 16,75 | 16,82 | -1,12% | - |
| 23.02.2024 | 17,03 | 17,52 | 16,84 | 17,01 | -0,12% | - |
| 22.02.2024 | 17,04 | 17,18 | 16,91 | 17,03 | -0,06% | - |
| 21.02.2024 | 17,06 | 17,26 | 16,97 | 17,04 | -0,12% | - |
| 20.02.2024 | 17,34 | 17,44 | 17,03 | 17,06 | -1,73% | - |
| 19.02.2024 | 17,15 | 17,47 | 17,13 | 17,36 | 1,22% | - |
| 16.02.2024 | 17,42 | 17,68 | 17,15 | 17,15 | -1,55% | - |
| 15.02.2024 | 17,34 | 17,63 | 17,34 | 17,42 | 0,35% | - |
| 14.02.2024 | 17,08 | 17,46 | 17,03 | 17,36 | 1,64% | - |
| 13.02.2024 | 17,25 | 17,43 | 17,04 | 17,08 | -0,93% | - |
| 12.02.2024 | 18,33 | 18,39 | 16,99 | 17,24 | -5,95% | - |
| 09.02.2024 | 18,93 | 19,01 | 17,39 | 18,33 | -3,17% | - |
| 08.02.2024 | 18,40 | 19,01 | 18,39 | 18,93 | 2,88% | - |
| 07.02.2024 | 18,61 | 18,85 | 18,35 | 18,40 | -1,13% | - |
| 06.02.2024 | 19,41 | 19,47 | 18,47 | 18,61 | -4,07% | - |
| 05.02.2024 | 19,45 | 19,58 | 19,23 | 19,40 | -0,15% | - |
| 02.02.2024 | 19,41 | 19,58 | 19,33 | 19,43 | -0,10% | - |
| 01.02.2024 | 19,87 | 19,91 | 19,29 | 19,45 | -2,11% | - |
| 31.01.2024 | 19,70 | 19,98 | 19,67 | 19,87 | 0,86% | - |
| 30.01.2024 | 19,36 | 19,73 | 19,33 | 19,70 | 1,76% | - |
| 29.01.2024 | 19,45 | 19,49 | 19,21 | 19,36 | -0,56% | - |
| 26.01.2024 | 19,18 | 19,49 | 19,09 | 19,47 | 1,51% | - |
| 25.01.2024 | 19,17 | 19,30 | 19,11 | 19,18 | -0,05% | - |
| 24.01.2024 | 19,13 | 19,45 | 19,07 | 19,19 | 0,31% | - |
| 23.01.2024 | 18,88 | 19,16 | 18,79 | 19,13 | 1,38% | - |
| 22.01.2024 | 18,79 | 18,94 | 18,76 | 18,87 | 0,64% | - |
| 19.01.2024 | 19,02 | 19,11 | 18,55 | 18,75 | -1,52% | - |
| 18.01.2024 | 18,34 | 19,07 | 18,33 | 19,04 | 3,82% | - |
| 17.01.2024 | 18,83 | 18,83 | 18,08 | 18,34 | -3,01% | - |
| 16.01.2024 | 19,07 | 19,11 | 18,88 | 18,91 | -0,84% | - |
| 15.01.2024 | 19,14 | 19,31 | 19,02 | 19,07 | -0,16% | - |
| 12.01.2024 | 19,01 | 19,35 | 18,99 | 19,10 | 0,53% | - |
| 11.01.2024 | 19,06 | 19,45 | 18,87 | 19,00 | -0,31% | - |
| 10.01.2024 | 19,20 | 19,34 | 19,01 | 19,06 | -0,73% | - |
| 09.01.2024 | 18,98 | 19,30 | 18,88 | 19,20 | 1,21% | - |
| 08.01.2024 | 18,89 | 19,32 | 18,75 | 18,97 | 0,42% | - |
| 05.01.2024 | 18,69 | 18,97 | 18,60 | 18,89 | 0,96% | - |
| 04.01.2024 | 18,83 | 19,29 | 18,62 | 18,71 | -0,64% | - |
| 03.01.2024 | 19,07 | 19,23 | 18,73 | 18,83 | -1,31% | - |
| 02.01.2024 | 19,61 | 19,77 | 19,06 | 19,08 | -2,60% | - |
| 29.12.2023 | 19,02 | 19,77 | 19,02 | 19,59 | 3,00% | - |
| 28.12.2023 | 18,98 | 19,13 | 18,71 | 19,02 | 0,26% | - |
| 27.12.2023 | 18,85 | 19,05 | 18,81 | 18,97 | 0,85% | - |
| 22.12.2023 | 18,71 | 18,84 | 18,52 | 18,81 | 0,53% | - |
| 21.12.2023 | 18,16 | 18,71 | 18,09 | 18,71 | 3,03% | - |
| 20.12.2023 | 18,28 | 18,43 | 18,05 | 18,16 | -0,60% | - |
| 19.12.2023 | 17,87 | 18,57 | 17,87 | 18,27 | 2,24% | - |
| 18.12.2023 | 17,58 | 18,15 | 17,56 | 17,87 | 1,65% | 222,00 |
| 15.12.2023 | 17,53 | 17,94 | 17,48 | 17,58 | 0,46% | - |