10,470€
1,06%
Echtzeit-Aktienkurs ENDOMINES FINLAND OYJ EO1
Bid:
Ask:
Aktienkurse zur ENDOMINES FINLAND OYJ EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 10,84 | 10,98 | 10,14 | 10,36 | -4,60% | 130.825,00 |
| 12.05.2026 | 10,50 | 11,20 | 10,38 | 10,86 | 3,23% | 116.472,00 |
| 11.05.2026 | 9,90 | 10,74 | 9,85 | 10,52 | 7,24% | 65.831,00 |
| 08.05.2026 | 10,38 | 10,40 | 9,81 | 9,81 | -4,76% | 53.268,00 |
| 07.05.2026 | 10,00 | 10,58 | 10,00 | 10,30 | 3,21% | 53.985,00 |
| 06.05.2026 | 9,39 | 9,99 | 9,39 | 9,98 | 6,74% | 52.344,00 |
| 05.05.2026 | 9,32 | 9,71 | 9,27 | 9,35 | 0,32% | 28.227,00 |
| 04.05.2026 | 9,53 | 9,84 | 9,32 | 9,32 | -2,10% | 27.502,00 |
| 30.04.2026 | 9,77 | 10,12 | 9,45 | 9,52 | -2,56% | 41.713,00 |
| 29.04.2026 | 10,38 | 10,50 | 9,77 | 9,77 | -4,59% | 45.975,00 |
| 28.04.2026 | 9,90 | 10,96 | 9,56 | 10,24 | 7,03% | 81.346,00 |
| 27.04.2026 | 9,55 | 9,73 | 9,55 | 9,57 | 0,53% | 10.044,00 |
| 24.04.2026 | 9,67 | 9,70 | 9,52 | 9,52 | -0,69% | 8.042,00 |
| 23.04.2026 | 9,60 | 9,90 | 9,57 | 9,58 | 0,17% | 22.731,00 |
| 22.04.2026 | 9,45 | 9,72 | 9,40 | 9,57 | 1,24% | 10.369,00 |
| 21.04.2026 | 9,48 | 9,70 | 9,43 | 9,45 | 0,00% | 11.194,00 |
| 20.04.2026 | 9,52 | 9,62 | 9,37 | 9,45 | -0,87% | 5.738,00 |
| 17.04.2026 | 9,32 | 9,58 | 9,32 | 9,53 | 1,60% | 10.801,00 |
| 16.04.2026 | 9,42 | 9,67 | 9,27 | 9,38 | -0,18% | 9.260,00 |
| 15.04.2026 | 9,53 | 9,63 | 9,40 | 9,40 | -1,05% | 5.678,00 |
| 14.04.2026 | 9,40 | 9,67 | 9,32 | 9,50 | 0,88% | 4.856,00 |
| 13.04.2026 | 9,43 | 9,52 | 9,32 | 9,42 | -0,17% | 4.620,00 |
| 10.04.2026 | 9,45 | 9,52 | 9,35 | 9,43 | 0,35% | 7.305,00 |
| 09.04.2026 | 9,28 | 9,50 | 9,28 | 9,40 | -0,88% | 8.354,00 |
| 08.04.2026 | 9,62 | 9,85 | 9,43 | 9,48 | 3,27% | 16.477,00 |
| 07.04.2026 | 9,33 | 9,65 | 9,07 | 9,18 | -0,54% | 15.751,00 |
| 02.04.2026 | 9,28 | 9,60 | 9,00 | 9,23 | -2,47% | 21.845,00 |
| 01.04.2026 | 9,12 | 9,52 | 9,12 | 9,47 | 4,23% | 21.906,00 |
| 31.03.2026 | 9,12 | 9,18 | 9,02 | 9,08 | 1,29% | 4.787,00 |
| 30.03.2026 | 8,75 | 9,08 | 8,73 | 8,97 | 2,48% | 14.804,00 |
| 27.03.2026 | 8,92 | 8,98 | 8,67 | 8,75 | -1,69% | 17.793,00 |
| 26.03.2026 | 9,20 | 9,23 | 8,90 | 8,90 | -3,26% | 8.877,00 |
| 25.03.2026 | 9,03 | 9,37 | 8,95 | 9,20 | 1,85% | 14.292,00 |
| 24.03.2026 | 8,98 | 9,07 | 8,78 | 9,03 | 1,12% | 11.164,00 |
| 23.03.2026 | 8,83 | 9,05 | 8,38 | 8,93 | -0,93% | 38.614,00 |
| 20.03.2026 | 9,13 | 9,47 | 8,93 | 9,02 | 0,38% | 32.596,00 |
| 19.03.2026 | 9,00 | 9,25 | 8,83 | 8,98 | -2,89% | 19.729,00 |
| 18.03.2026 | 9,38 | 9,43 | 9,12 | 9,25 | -1,07% | 29.418,00 |
| 17.03.2026 | 9,33 | 9,53 | 9,33 | 9,35 | 0,18% | 10.206,00 |
| 16.03.2026 | 9,68 | 9,68 | 9,33 | 9,33 | -4,93% | 12.940,00 |
| 13.03.2026 | 9,78 | 10,17 | 9,68 | 9,82 | -1,50% | 13.777,00 |
| 12.03.2026 | 9,65 | 10,00 | 9,63 | 9,97 | 3,47% | 15.101,00 |
| 11.03.2026 | 9,90 | 9,93 | 9,63 | 9,63 | -3,02% | 22.884,00 |
| 10.03.2026 | 9,27 | 9,97 | 9,27 | 9,93 | 7,58% | 17.418,00 |
| 09.03.2026 | 9,30 | 9,30 | 9,05 | 9,23 | -1,07% | 14.719,00 |
| 06.03.2026 | 9,38 | 9,48 | 9,17 | 9,33 | -0,53% | 16.029,00 |
| 05.03.2026 | 9,52 | 9,65 | 9,33 | 9,38 | -0,53% | 10.817,00 |
| 04.03.2026 | 9,38 | 9,55 | 9,33 | 9,43 | 0,70% | 9.566,00 |
| 03.03.2026 | 9,73 | 9,73 | 9,20 | 9,37 | -4,10% | 20.785,00 |
| 02.03.2026 | 10,00 | 10,37 | 9,75 | 9,77 | -2,16% | 38.075,00 |
| 27.02.2026 | 9,87 | 9,98 | 9,78 | 9,98 | 1,18% | 12.572,00 |
| 26.02.2026 | 9,72 | 9,87 | 9,63 | 9,87 | 0,51% | 8.807,00 |
| 25.02.2026 | 9,67 | 9,82 | 9,53 | 9,82 | 1,38% | 12.991,00 |
| 24.02.2026 | 9,75 | 9,75 | 9,48 | 9,68 | -0,86% | 15.501,00 |
| 23.02.2026 | 9,72 | 9,82 | 9,52 | 9,77 | 0,51% | 17.930,00 |
| 20.02.2026 | 9,82 | 9,82 | 9,55 | 9,72 | -1,18% | 11.579,00 |
| 19.02.2026 | 9,48 | 9,83 | 9,35 | 9,83 | 3,51% | 25.133,00 |
| 18.02.2026 | 9,18 | 9,57 | 9,18 | 9,50 | 3,83% | 7.509,00 |
| 17.02.2026 | 9,23 | 9,27 | 9,00 | 9,15 | -2,66% | 19.929,00 |
| 16.02.2026 | 9,55 | 9,68 | 9,25 | 9,40 | -1,57% | 12.267,00 |
| 13.02.2026 | 9,48 | 9,57 | 9,15 | 9,55 | 0,71% | 21.034,00 |
| 12.02.2026 | 9,43 | 9,73 | 9,25 | 9,48 | 0,88% | 24.010,00 |
| 11.02.2026 | 9,47 | 9,57 | 9,27 | 9,40 | 0,35% | 15.025,00 |
| 10.02.2026 | 9,53 | 9,57 | 9,27 | 9,37 | -1,74% | 24.420,00 |
| 09.02.2026 | 9,82 | 10,05 | 9,47 | 9,53 | -2,40% | 13.562,00 |
| 06.02.2026 | 9,85 | 10,12 | 9,58 | 9,77 | -0,84% | 55.926,00 |
| 05.02.2026 | 10,35 | 10,68 | 9,80 | 9,85 | -4,99% | 30.027,00 |
| 04.02.2026 | 10,65 | 10,83 | 10,35 | 10,37 | -1,43% | 21.452,00 |
| 03.02.2026 | 10,42 | 10,88 | 10,42 | 10,52 | 1,94% | 16.549,00 |
| 02.02.2026 | 10,12 | 10,50 | 9,67 | 10,32 | -5,06% | 42.585,00 |
| 30.01.2026 | 11,05 | 11,15 | 10,48 | 10,87 | -3,26% | 51.493,00 |
| 29.01.2026 | 11,98 | 12,30 | 10,93 | 11,23 | -4,67% | 62.777,00 |
| 28.01.2026 | 11,62 | 11,88 | 11,55 | 11,78 | 5,68% | 35.103,00 |
| 27.01.2026 | 11,50 | 11,50 | 11,07 | 11,15 | -3,04% | 30.251,00 |
| 26.01.2026 | 11,58 | 12,00 | 11,27 | 11,50 | 4,38% | 51.087,00 |
| 23.01.2026 | 10,67 | 11,13 | 10,60 | 11,02 | 6,78% | 44.848,00 |
| 22.01.2026 | 11,27 | 11,27 | 10,05 | 10,32 | -8,96% | 72.509,00 |
| 21.01.2026 | 10,13 | 11,67 | 10,05 | 11,33 | 12,02% | 110.212,00 |
| 20.01.2026 | 9,75 | 10,12 | 9,62 | 10,12 | 3,58% | 29.099,00 |
| 19.01.2026 | 9,73 | 9,97 | 9,60 | 9,77 | 0,35% | 14.997,00 |
| 16.01.2026 | 9,63 | 9,75 | 9,35 | 9,73 | 1,04% | 20.516,00 |
| 15.01.2026 | 9,63 | 9,63 | 9,52 | 9,63 | 0,00% | 4.567,00 |
| 14.01.2026 | 9,88 | 9,93 | 9,50 | 9,63 | -2,37% | 15.998,00 |
| 13.01.2026 | 9,67 | 9,92 | 9,57 | 9,87 | 2,60% | 29.963,00 |
| 12.01.2026 | 9,17 | 9,63 | 9,17 | 9,62 | 4,91% | 18.991,00 |
| 09.01.2026 | 9,22 | 9,32 | 9,02 | 9,17 | 0,37% | 9.164,00 |
| 08.01.2026 | 9,17 | 9,32 | 9,07 | 9,13 | -0,19% | 16.198,00 |
| 07.01.2026 | 9,77 | 9,80 | 9,10 | 9,15 | -4,52% | 41.828,00 |
| 05.01.2026 | 9,47 | 9,80 | 9,47 | 9,58 | 1,95% | 29.458,00 |
| 02.01.2026 | 9,35 | 9,47 | 9,28 | 9,40 | 0,53% | 14.109,00 |
| 30.12.2025 | 9,35 | 9,47 | 9,27 | 9,35 | 0,00% | 21.872,00 |
| 29.12.2025 | 9,13 | 9,45 | 9,10 | 9,35 | 2,75% | 30.842,00 |
| 23.12.2025 | 9,12 | 9,20 | 9,03 | 9,10 | -0,55% | 11.408,00 |
| 22.12.2025 | 8,83 | 9,20 | 8,83 | 9,15 | 3,98% | 32.882,00 |
| 19.12.2025 | 8,87 | 8,93 | 8,68 | 8,80 | -0,76% | 15.204,00 |
| 18.12.2025 | 8,67 | 8,87 | 8,63 | 8,87 | 2,71% | 10.250,00 |
| 17.12.2025 | 8,78 | 9,05 | 8,58 | 8,63 | -1,53% | 14.038,00 |
| 16.12.2025 | 9,12 | 9,22 | 8,75 | 8,77 | -3,66% | 17.898,00 |
| 15.12.2025 | 8,90 | 9,30 | 8,67 | 9,10 | 2,63% | 26.081,00 |
| 12.12.2025 | 8,95 | 9,20 | 8,82 | 8,87 | -0,74% | 24.428,00 |