14,800€
-1,07%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,07 | 15,19 | 14,73 | 14,74 | -2,19% | - |
| 03.04.2025 | 15,24 | 15,24 | 15,04 | 15,07 | -1,18% | - |
| 02.04.2025 | 15,36 | 15,47 | 15,18 | 15,25 | -1,04% | - |
| 01.04.2025 | 15,52 | 15,98 | 15,35 | 15,41 | -0,71% | - |
| 31.03.2025 | 15,61 | 15,91 | 15,41 | 15,52 | -0,06% | - |
| 28.03.2025 | 15,74 | 15,95 | 15,51 | 15,53 | -1,71% | - |
| 27.03.2025 | 15,77 | 16,07 | 15,77 | 15,80 | 0,06% | - |
| 26.03.2025 | 16,10 | 16,14 | 15,77 | 15,79 | -1,99% | - |
| 25.03.2025 | 16,02 | 16,51 | 16,02 | 16,11 | -3,19% | - |
| 24.03.2025 | 16,45 | 16,74 | 16,35 | 16,64 | 2,02% | - |
| 21.03.2025 | 16,66 | 16,67 | 16,28 | 16,31 | -2,22% | - |
| 20.03.2025 | 16,51 | 16,71 | 16,33 | 16,68 | 0,85% | - |
| 19.03.2025 | 16,27 | 16,76 | 16,17 | 16,54 | 1,66% | - |
| 18.03.2025 | 16,14 | 16,29 | 15,97 | 16,27 | 0,87% | - |
| 17.03.2025 | 15,82 | 16,15 | 15,80 | 16,13 | 1,38% | - |
| 14.03.2025 | 15,74 | 15,93 | 15,68 | 15,91 | 1,79% | - |
| 13.03.2025 | 15,74 | 15,98 | 15,60 | 15,63 | -0,82% | - |
| 12.03.2025 | 15,66 | 15,99 | 15,66 | 15,76 | -0,94% | - |
| 11.03.2025 | 16,06 | 16,12 | 15,86 | 15,91 | -0,62% | - |
| 10.03.2025 | 15,99 | 16,04 | 15,90 | 16,01 | -0,06% | - |
| 07.03.2025 | 16,11 | 16,23 | 15,83 | 16,02 | -0,50% | - |
| 06.03.2025 | 16,01 | 16,25 | 15,98 | 16,10 | 0,81% | - |
| 05.03.2025 | 15,76 | 16,09 | 15,76 | 15,97 | -0,50% | - |
| 04.03.2025 | 15,76 | 16,18 | 15,76 | 16,05 | 0,75% | - |
| 03.03.2025 | 16,10 | 16,11 | 15,93 | 15,93 | -0,38% | - |
| 28.02.2025 | 15,74 | 16,22 | 15,74 | 15,99 | 0,57% | - |
| 27.02.2025 | 15,80 | 16,10 | 15,80 | 15,90 | -1,06% | - |
| 26.02.2025 | 16,27 | 16,39 | 15,94 | 16,07 | -1,71% | - |
| 25.02.2025 | 15,96 | 16,40 | 15,96 | 16,35 | 1,62% | - |
| 24.02.2025 | 16,18 | 16,20 | 15,96 | 16,09 | 0,56% | - |
| 21.02.2025 | 16,32 | 16,40 | 15,99 | 16,00 | -1,72% | - |
| 20.02.2025 | 16,29 | 16,51 | 16,25 | 16,28 | -0,06% | - |
| 19.02.2025 | 16,51 | 16,68 | 16,08 | 16,29 | -1,39% | - |
| 18.02.2025 | 16,57 | 16,62 | 16,39 | 16,52 | -0,48% | - |
| 17.02.2025 | 16,36 | 16,67 | 16,26 | 16,60 | 0,06% | - |
| 14.02.2025 | 16,96 | 17,02 | 16,18 | 16,59 | -1,43% | - |
| 13.02.2025 | 16,94 | 16,99 | 16,83 | 16,83 | -0,65% | - |
| 12.02.2025 | 16,88 | 17,07 | 16,87 | 16,94 | 0,36% | - |
| 11.02.2025 | 17,08 | 17,18 | 16,86 | 16,88 | -1,23% | - |
| 10.02.2025 | 16,94 | 17,52 | 16,94 | 17,09 | -0,87% | - |
| 07.02.2025 | 17,34 | 17,35 | 17,22 | 17,24 | -0,40% | - |
| 06.02.2025 | 17,20 | 17,36 | 17,15 | 17,31 | 0,00% | - |
| 05.02.2025 | 17,20 | 17,32 | 17,08 | 17,31 | 0,29% | - |
| 04.02.2025 | 17,27 | 17,29 | 17,12 | 17,26 | 0,35% | - |
| 03.02.2025 | 17,39 | 17,39 | 17,09 | 17,20 | -1,04% | - |
| 31.01.2025 | 17,36 | 17,52 | 17,18 | 17,38 | 0,12% | - |
| 30.01.2025 | 16,74 | 17,42 | 16,74 | 17,36 | 1,40% | - |
| 29.01.2025 | 17,04 | 17,16 | 16,99 | 17,12 | -0,06% | - |
| 28.01.2025 | 17,01 | 17,15 | 16,97 | 17,13 | 0,35% | - |
| 27.01.2025 | 17,09 | 17,19 | 16,94 | 17,07 | 0,06% | - |
| 24.01.2025 | 17,15 | 17,18 | 17,03 | 17,06 | -0,58% | - |
| 23.01.2025 | 16,99 | 17,16 | 16,94 | 17,16 | 1,24% | - |
| 22.01.2025 | 16,94 | 17,02 | 16,86 | 16,95 | -0,06% | - |
| 21.01.2025 | 16,94 | 16,98 | 16,86 | 16,96 | -0,24% | - |
| 20.01.2025 | 16,99 | 17,02 | 16,86 | 17,00 | 0,06% | - |
| 17.01.2025 | 17,01 | 17,05 | 16,82 | 16,99 | 0,00% | - |
| 16.01.2025 | 17,03 | 17,10 | 16,80 | 16,99 | 0,18% | - |
| 15.01.2025 | 16,98 | 17,02 | 16,95 | 16,96 | -0,24% | - |
| 14.01.2025 | 17,12 | 17,14 | 16,86 | 17,00 | -0,53% | - |
| 13.01.2025 | 17,09 | 17,19 | 16,98 | 17,09 | -0,35% | - |
| 10.01.2025 | 17,47 | 17,49 | 17,10 | 17,15 | -2,00% | - |
| 09.01.2025 | 17,65 | 17,67 | 17,35 | 17,50 | -1,19% | - |
| 08.01.2025 | 17,78 | 17,88 | 17,61 | 17,71 | -0,28% | - |
| 07.01.2025 | 17,60 | 17,91 | 17,57 | 17,76 | -0,84% | - |
| 06.01.2025 | 18,05 | 18,05 | 17,91 | 17,91 | -0,61% | - |
| 03.01.2025 | 17,89 | 18,11 | 17,83 | 18,02 | 0,78% | - |
| 02.01.2025 | 17,25 | 17,98 | 17,25 | 17,88 | 4,81% | - |
| 30.12.2024 | 17,06 | 17,11 | 16,98 | 17,06 | -0,41% | - |
| 27.12.2024 | 17,03 | 17,41 | 17,01 | 17,13 | 0,23% | - |
| 23.12.2024 | 17,43 | 17,46 | 17,00 | 17,09 | -2,01% | - |
| 20.12.2024 | 17,41 | 17,56 | 17,22 | 17,44 | -0,29% | - |
| 19.12.2024 | 17,51 | 17,56 | 17,35 | 17,49 | -0,11% | - |
| 18.12.2024 | 17,55 | 17,62 | 17,27 | 17,51 | -0,17% | - |
| 17.12.2024 | 17,81 | 18,14 | 17,29 | 17,54 | -1,79% | - |
| 16.12.2024 | 18,37 | 18,43 | 17,81 | 17,86 | -3,04% | - |
| 13.12.2024 | 18,68 | 18,74 | 18,38 | 18,42 | -1,39% | - |
| 12.12.2024 | 18,56 | 18,72 | 18,40 | 18,68 | 0,38% | - |
| 11.12.2024 | 17,95 | 18,63 | 17,89 | 18,61 | 3,85% | - |
| 10.12.2024 | 17,66 | 18,12 | 17,64 | 17,92 | 0,45% | - |
| 09.12.2024 | 17,57 | 18,33 | 17,55 | 17,84 | 1,48% | - |
| 06.12.2024 | 17,46 | 17,62 | 17,44 | 17,58 | 0,63% | - |
| 05.12.2024 | 17,61 | 17,91 | 17,45 | 17,47 | -1,47% | - |
| 04.12.2024 | 17,74 | 17,88 | 17,59 | 17,73 | 0,00% | - |
| 03.12.2024 | 18,06 | 18,22 | 17,70 | 17,73 | -2,48% | - |
| 02.12.2024 | 18,04 | 18,46 | 18,00 | 18,18 | -0,82% | - |
| 29.11.2024 | 18,36 | 18,69 | 18,12 | 18,33 | -0,54% | - |
| 28.11.2024 | 17,86 | 18,69 | 17,77 | 18,43 | 3,71% | - |
| 27.11.2024 | 17,52 | 17,85 | 17,52 | 17,77 | 1,20% | - |
| 26.11.2024 | 17,33 | 17,78 | 17,31 | 17,56 | -0,06% | - |
| 25.11.2024 | 17,86 | 17,92 | 17,51 | 17,57 | -1,40% | - |
| 22.11.2024 | 17,91 | 18,06 | 17,63 | 17,82 | 0,11% | - |
| 21.11.2024 | 18,18 | 18,21 | 17,57 | 17,80 | -0,78% | - |
| 20.11.2024 | 18,09 | 18,57 | 17,78 | 17,94 | 0,67% | - |
| 19.11.2024 | 18,52 | 18,54 | 17,82 | 17,82 | -3,05% | - |
| 18.11.2024 | 18,70 | 18,72 | 18,12 | 18,38 | -0,59% | - |
| 15.11.2024 | 18,41 | 18,93 | 18,39 | 18,49 | 0,33% | - |
| 14.11.2024 | 18,63 | 18,75 | 18,30 | 18,43 | -0,59% | - |
| 13.11.2024 | 18,88 | 18,98 | 18,52 | 18,54 | -1,75% | - |
| 12.11.2024 | 18,75 | 19,15 | 18,73 | 18,87 | -0,94% | - |
| 11.11.2024 | 18,91 | 19,11 | 18,89 | 19,05 | 0,90% | - |