10,825€
0,23%
Echtzeit-Aktienkurs Etteplan Oyj
Bid:
Ask:
Aktienkurse zur Etteplan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,85 | 10,85 | 10,55 | 10,70 | -0,93% | 6.571,00 |
| 05.06.2025 | 10,95 | 11,15 | 10,80 | 10,80 | 0,00% | 2.598,00 |
| 04.06.2025 | 10,50 | 11,00 | 10,50 | 10,80 | 2,86% | 7.162,00 |
| 03.06.2025 | 11,10 | 11,20 | 10,50 | 10,50 | -4,55% | 4.526,00 |
| 02.06.2025 | 11,15 | 11,15 | 11,00 | 11,00 | -1,35% | 5.515,00 |
| 30.05.2025 | 11,10 | 11,15 | 11,10 | 11,15 | -0,22% | 146,00 |
| 29.05.2025 | 11,28 | 11,28 | 11,13 | 11,18 | 0,00% | - |
| 28.05.2025 | 11,20 | 11,25 | 11,18 | 11,18 | -0,22% | 1.577,00 |
| 27.05.2025 | 10,20 | 11,45 | 10,20 | 11,20 | 0,00% | 485,00 |
| 26.05.2025 | 11,15 | 11,40 | 10,80 | 11,20 | 0,00% | 2.005,00 |
| 23.05.2025 | 11,25 | 11,25 | 11,20 | 11,20 | -0,88% | 994,00 |
| 22.05.2025 | 11,40 | 11,50 | 11,25 | 11,30 | -0,88% | 740,00 |
| 21.05.2025 | 11,45 | 11,45 | 11,40 | 11,40 | 0,44% | 22,00 |
| 20.05.2025 | 11,90 | 11,90 | 11,35 | 11,35 | -2,99% | 940,00 |
| 19.05.2025 | 11,45 | 11,75 | 11,45 | 11,70 | 1,30% | 269,00 |
| 16.05.2025 | 11,30 | 11,55 | 11,25 | 11,55 | 3,13% | 1.311,00 |
| 15.05.2025 | 11,25 | 11,30 | 11,20 | 11,20 | 0,00% | 294,00 |
| 14.05.2025 | 11,25 | 11,25 | 11,15 | 11,20 | 4,67% | 461,00 |
| 13.05.2025 | 11,20 | 11,20 | 10,70 | 10,70 | -4,46% | 3.993,00 |
| 12.05.2025 | 11,20 | 11,25 | 10,85 | 11,20 | 0,90% | 1.114,00 |
| 09.05.2025 | 10,95 | 11,15 | 10,75 | 11,10 | 4,72% | 2.548,00 |
| 08.05.2025 | 10,75 | 10,75 | 10,45 | 10,60 | 1,44% | 619,00 |
| 07.05.2025 | 10,50 | 10,60 | 10,35 | 10,45 | 2,45% | 1.446,00 |
| 06.05.2025 | 10,70 | 10,70 | 10,20 | 10,20 | -4,67% | 6.835,00 |
| 05.05.2025 | 11,45 | 11,65 | 10,50 | 10,70 | -6,55% | 5.282,00 |
| 02.05.2025 | 11,50 | 11,50 | 11,20 | 11,45 | 0,88% | 169,00 |
| 30.04.2025 | 11,80 | 11,80 | 11,35 | 11,35 | -0,87% | 1.472,00 |
| 29.04.2025 | 11,80 | 11,80 | 11,45 | 11,45 | -0,87% | 1.308,00 |
| 28.04.2025 | 11,45 | 11,85 | 11,45 | 11,55 | 0,87% | 1.022,00 |
| 25.04.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | 1.013,00 |
| 24.04.2025 | 11,50 | 11,70 | 11,30 | 11,55 | 0,87% | 5.774,00 |
| 23.04.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | 798,00 |
| 22.04.2025 | 11,60 | 11,60 | 11,35 | 11,55 | 0,00% | 522,00 |
| 17.04.2025 | 11,55 | 11,55 | 11,40 | 11,55 | -0,43% | 196,00 |
| 16.04.2025 | 11,85 | 12,05 | 11,50 | 11,60 | -2,11% | 941,00 |
| 15.04.2025 | 11,30 | 12,35 | 11,30 | 11,85 | 4,87% | 1.121,00 |
| 14.04.2025 | 11,30 | 11,50 | 11,30 | 11,30 | 0,00% | 722,00 |
| 11.04.2025 | 11,25 | 11,35 | 11,10 | 11,30 | -0,44% | 521,00 |
| 10.04.2025 | 11,00 | 11,50 | 11,00 | 11,35 | 3,65% | 2.161,00 |
| 09.04.2025 | 11,00 | 11,15 | 10,60 | 10,95 | -1,79% | 1.562,00 |
| 08.04.2025 | 10,60 | 11,95 | 10,60 | 11,15 | 2,29% | 6.963,00 |
| 07.04.2025 | 10,70 | 11,00 | 10,05 | 10,90 | -5,63% | 6.994,00 |
| 04.04.2025 | 12,00 | 12,05 | 11,20 | 11,55 | -4,55% | 2.607,00 |
| 03.04.2025 | 12,10 | 12,10 | 11,85 | 12,10 | -0,41% | 3.860,00 |
| 02.04.2025 | 11,65 | 12,50 | 11,40 | 12,15 | 4,29% | 15.427,00 |
| 01.04.2025 | 11,75 | 11,75 | 11,40 | 11,65 | -2,51% | 582,00 |
| 31.03.2025 | 11,90 | 11,95 | 11,50 | 11,95 | 4,37% | 854,00 |
| 28.03.2025 | 11,95 | 11,95 | 11,45 | 11,45 | -4,18% | 2.046,00 |
| 27.03.2025 | 11,70 | 11,95 | 11,70 | 11,95 | 0,42% | 404,00 |
| 26.03.2025 | 11,55 | 11,95 | 11,55 | 11,90 | 3,48% | 439,00 |
| 25.03.2025 | 11,90 | 11,95 | 11,50 | 11,50 | -3,36% | 1.592,00 |
| 24.03.2025 | 11,55 | 11,95 | 11,35 | 11,90 | 3,03% | 2.663,00 |
| 21.03.2025 | 11,60 | 11,60 | 11,55 | 11,55 | 0,00% | 129,00 |
| 20.03.2025 | 11,60 | 11,60 | 11,05 | 11,55 | -0,43% | 3.350,00 |
| 19.03.2025 | 11,10 | 11,60 | 11,10 | 11,60 | 4,50% | 649,00 |
| 18.03.2025 | 11,30 | 11,35 | 11,10 | 11,10 | -1,33% | 1.278,00 |
| 17.03.2025 | 11,55 | 11,60 | 11,25 | 11,25 | -2,17% | 1.163,00 |
| 13.03.2025 | 11,55 | 11,55 | 11,40 | 11,50 | -0,43% | 357,00 |
| 12.03.2025 | 11,55 | 11,75 | 11,50 | 11,55 | 0,00% | 1.468,00 |
| 11.03.2025 | 11,50 | 11,90 | 11,50 | 11,55 | 0,43% | 1.760,00 |
| 10.03.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 4,07% | 1.942,00 |
| 07.03.2025 | 11,45 | 11,70 | 11,05 | 11,05 | -3,91% | 3.752,00 |
| 06.03.2025 | 11,05 | 11,50 | 11,05 | 11,50 | 0,00% | 5.292,00 |
| 05.03.2025 | 10,85 | 11,50 | 10,85 | 11,50 | 5,99% | 117.836,00 |
| 04.03.2025 | 11,95 | 11,95 | 10,85 | 10,85 | -9,21% | 4.687,00 |
| 03.03.2025 | 11,50 | 11,95 | 11,40 | 11,95 | 6,22% | 2.376,00 |
| 28.02.2025 | 11,40 | 11,50 | 11,25 | 11,25 | -1,32% | 885,00 |
| 27.02.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 2,70% | 1.132,00 |
| 26.02.2025 | 11,10 | 11,20 | 11,05 | 11,10 | 0,00% | 2.956,00 |
| 25.02.2025 | 10,90 | 11,15 | 10,70 | 11,10 | 4,23% | 4.987,00 |
| 24.02.2025 | 10,45 | 10,65 | 10,45 | 10,65 | 1,91% | 90.797,00 |
| 21.02.2025 | 10,45 | 10,60 | 10,45 | 10,45 | 0,00% | 1.585,00 |
| 20.02.2025 | 10,65 | 10,65 | 10,45 | 10,45 | -1,88% | 4.485,00 |
| 19.02.2025 | 10,70 | 10,80 | 10,60 | 10,65 | 0,00% | 1.408,00 |
| 18.02.2025 | 10,70 | 10,75 | 10,55 | 10,65 | -0,93% | 4.202,00 |
| 17.02.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 0,94% | 421,00 |
| 14.02.2025 | 10,65 | 10,80 | 10,65 | 10,65 | 0,00% | 2.305,00 |
| 13.02.2025 | 10,55 | 11,00 | 10,50 | 10,65 | 0,95% | 5.653,00 |
| 12.02.2025 | 10,40 | 10,60 | 10,25 | 10,55 | 0,48% | 12.271,00 |
| 11.02.2025 | 10,50 | 10,50 | 10,30 | 10,50 | 0,00% | 5.172,00 |
| 10.02.2025 | 10,55 | 10,55 | 10,50 | 10,50 | 1,94% | 195,00 |
| 07.02.2025 | 10,45 | 10,45 | 10,30 | 10,30 | -1,44% | 1.810,00 |
| 06.02.2025 | 10,40 | 10,50 | 10,40 | 10,45 | 0,00% | 1.031,00 |
| 05.02.2025 | 10,40 | 10,45 | 10,40 | 10,45 | -0,48% | 781,00 |
| 04.02.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | 1.817,00 |
| 03.02.2025 | 10,40 | 10,70 | 10,40 | 10,60 | -0,47% | 1.105,00 |
| 31.01.2025 | 10,75 | 10,75 | 10,55 | 10,65 | -0,47% | 3.280,00 |
| 30.01.2025 | 10,75 | 10,75 | 10,70 | 10,70 | -0,93% | 2.765,00 |
| 29.01.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 4.100,00 |
| 28.01.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 1,38% | 248,00 |
| 27.01.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 0,00% | 422,00 |
| 24.01.2025 | 10,85 | 10,90 | 10,60 | 10,85 | -0,91% | 1.288,00 |
| 23.01.2025 | 11,00 | 11,05 | 10,95 | 10,95 | -2,23% | 1.066,00 |
| 22.01.2025 | 11,35 | 11,35 | 11,20 | 11,20 | -0,88% | 395,00 |
| 21.01.2025 | 11,30 | 11,30 | 11,20 | 11,30 | 0,89% | 51,00 |
| 20.01.2025 | 11,55 | 11,55 | 11,20 | 11,20 | -2,61% | 1.208,00 |
| 17.01.2025 | 10,45 | 11,50 | 10,45 | 11,50 | 10,05% | 4.405,00 |
| 16.01.2025 | 10,15 | 10,45 | 10,15 | 10,45 | 3,47% | 968,00 |
| 15.01.2025 | 10,15 | 10,15 | 10,10 | 10,10 | 0,00% | 693,00 |
| 14.01.2025 | 10,15 | 10,20 | 10,10 | 10,10 | -0,98% | 999,00 |