15,680€
3,29%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,60 | 15,95 | 15,56 | 15,86 | 1,54% | - |
| 21.08.2025 | 15,34 | 15,64 | 15,29 | 15,62 | 1,63% | - |
| 20.08.2025 | 15,27 | 15,41 | 15,25 | 15,37 | 0,46% | - |
| 19.08.2025 | 15,41 | 15,42 | 15,24 | 15,30 | -0,71% | - |
| 18.08.2025 | 15,46 | 15,46 | 15,33 | 15,41 | -0,06% | - |
| 15.08.2025 | 15,43 | 15,46 | 15,31 | 15,42 | 0,06% | - |
| 14.08.2025 | 15,25 | 15,48 | 15,25 | 15,41 | 0,59% | - |
| 13.08.2025 | 15,33 | 15,50 | 15,22 | 15,32 | -0,07% | - |
| 12.08.2025 | 15,52 | 15,52 | 15,28 | 15,33 | -1,03% | - |
| 11.08.2025 | 15,46 | 15,51 | 15,37 | 15,49 | 0,39% | - |
| 08.08.2025 | 15,35 | 15,53 | 15,34 | 15,43 | 0,52% | - |
| 07.08.2025 | 15,52 | 15,53 | 15,29 | 15,35 | -0,52% | - |
| 06.08.2025 | 15,10 | 15,44 | 15,10 | 15,43 | 1,78% | - |
| 05.08.2025 | 15,32 | 15,45 | 15,09 | 15,16 | -0,85% | - |
| 04.08.2025 | 15,42 | 15,48 | 15,19 | 15,29 | -0,26% | - |
| 01.08.2025 | 15,57 | 15,61 | 15,27 | 15,33 | -1,16% | - |
| 31.07.2025 | 15,54 | 15,62 | 15,47 | 15,51 | -0,06% | - |
| 30.07.2025 | 15,58 | 15,61 | 15,49 | 15,52 | -0,19% | - |
| 29.07.2025 | 15,70 | 15,70 | 15,51 | 15,55 | -0,51% | - |
| 28.07.2025 | 15,71 | 15,76 | 15,55 | 15,63 | -0,51% | - |
| 25.07.2025 | 15,59 | 15,80 | 15,54 | 15,71 | 0,64% | - |
| 24.07.2025 | 15,54 | 15,82 | 15,54 | 15,61 | 0,45% | - |
| 23.07.2025 | 15,82 | 15,82 | 15,53 | 15,54 | -0,96% | - |
| 22.07.2025 | 15,84 | 15,95 | 15,61 | 15,69 | -1,13% | - |
| 21.07.2025 | 15,98 | 16,02 | 15,87 | 15,87 | -0,50% | - |
| 18.07.2025 | 16,10 | 16,16 | 15,93 | 15,95 | -0,62% | - |
| 17.07.2025 | 16,42 | 16,71 | 16,01 | 16,05 | -2,01% | - |
| 16.07.2025 | 16,48 | 16,65 | 16,21 | 16,38 | -0,97% | - |
| 15.07.2025 | 17,05 | 17,05 | 16,49 | 16,54 | -2,65% | - |
| 14.07.2025 | 16,99 | 17,10 | 16,85 | 16,99 | -0,82% | - |
| 11.07.2025 | 17,11 | 17,16 | 17,01 | 17,13 | -0,23% | - |
| 10.07.2025 | 17,23 | 17,25 | 17,05 | 17,17 | -0,46% | - |
| 09.07.2025 | 17,03 | 17,26 | 16,99 | 17,25 | 1,11% | - |
| 08.07.2025 | 16,93 | 17,20 | 16,87 | 17,06 | 1,07% | - |
| 07.07.2025 | 17,07 | 17,09 | 16,83 | 16,88 | -0,59% | - |
| 04.07.2025 | 16,71 | 17,13 | 16,71 | 16,98 | 1,13% | - |
| 03.07.2025 | 16,81 | 17,05 | 16,73 | 16,79 | -0,06% | - |
| 02.07.2025 | 16,88 | 17,01 | 16,74 | 16,80 | -0,18% | - |
| 01.07.2025 | 17,01 | 17,17 | 16,80 | 16,83 | -1,06% | - |
| 30.06.2025 | 16,99 | 17,25 | 16,59 | 17,01 | 1,37% | - |
| 27.06.2025 | 16,67 | 17,28 | 16,53 | 16,78 | 0,66% | - |
| 26.06.2025 | 16,54 | 16,97 | 16,49 | 16,67 | 1,03% | - |
| 25.06.2025 | 16,81 | 16,93 | 16,47 | 16,50 | -1,90% | - |
| 24.06.2025 | 16,66 | 17,10 | 16,66 | 16,82 | -0,94% | - |
| 23.06.2025 | 17,16 | 17,26 | 16,89 | 16,98 | -1,05% | - |
| 20.06.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,00% | - |
| 19.06.2025 | 17,33 | 17,33 | 16,99 | 17,16 | -0,69% | - |
| 18.06.2025 | 17,63 | 17,69 | 17,24 | 17,28 | -1,71% | - |
| 17.06.2025 | 17,17 | 18,04 | 16,83 | 17,58 | 2,15% | - |
| 16.06.2025 | 17,67 | 17,67 | 17,14 | 17,21 | -2,44% | - |
| 13.06.2025 | 16,69 | 17,97 | 16,63 | 17,64 | 5,00% | - |
| 12.06.2025 | 17,02 | 17,02 | 16,57 | 16,80 | -0,71% | - |
| 11.06.2025 | 17,10 | 17,11 | 16,89 | 16,92 | -0,41% | - |
| 10.06.2025 | 17,04 | 17,15 | 16,98 | 16,99 | -0,06% | - |
| 09.06.2025 | 17,04 | 17,28 | 16,99 | 17,00 | -0,23% | - |
| 06.06.2025 | 17,27 | 17,49 | 17,02 | 17,04 | -1,16% | - |
| 05.06.2025 | 17,34 | 17,43 | 17,24 | 17,24 | -0,63% | - |
| 04.06.2025 | 17,41 | 17,62 | 17,33 | 17,35 | -0,06% | - |
| 03.06.2025 | 17,12 | 17,62 | 17,07 | 17,36 | 0,40% | - |
| 02.06.2025 | 17,23 | 18,06 | 17,00 | 17,29 | 0,35% | - |
| 30.05.2025 | 17,54 | 17,76 | 16,92 | 17,23 | -2,82% | - |
| 29.05.2025 | 17,40 | 17,86 | 17,40 | 17,73 | -0,51% | - |
| 28.05.2025 | 17,63 | 17,86 | 17,59 | 17,82 | 0,68% | - |
| 27.05.2025 | 17,71 | 17,73 | 17,49 | 17,70 | -0,11% | - |
| 26.05.2025 | 16,62 | 17,95 | 16,62 | 17,72 | 4,11% | - |
| 23.05.2025 | 17,37 | 17,37 | 16,80 | 17,02 | -2,07% | - |
| 22.05.2025 | 17,02 | 17,44 | 17,02 | 17,38 | 2,18% | - |
| 21.05.2025 | 17,15 | 17,19 | 16,98 | 17,01 | -1,10% | - |
| 20.05.2025 | 17,23 | 17,25 | 17,13 | 17,20 | -0,46% | - |
| 19.05.2025 | 17,21 | 17,28 | 17,09 | 17,28 | 0,00% | - |
| 16.05.2025 | 17,12 | 17,34 | 17,12 | 17,28 | -0,17% | - |
| 15.05.2025 | 17,18 | 17,57 | 17,15 | 17,31 | 0,35% | - |
| 14.05.2025 | 17,15 | 17,28 | 17,12 | 17,25 | 0,64% | - |
| 13.05.2025 | 17,13 | 17,24 | 17,11 | 17,14 | -0,35% | - |
| 12.05.2025 | 16,92 | 17,26 | 16,92 | 17,20 | -0,69% | - |
| 09.05.2025 | 17,25 | 17,32 | 16,61 | 17,32 | 0,76% | - |
| 08.05.2025 | 17,25 | 17,36 | 16,51 | 17,19 | -0,06% | - |
| 07.05.2025 | 17,57 | 17,59 | 17,08 | 17,20 | -1,60% | - |
| 06.05.2025 | 17,51 | 17,66 | 17,47 | 17,48 | -0,34% | - |
| 05.05.2025 | 17,31 | 17,59 | 17,22 | 17,54 | 1,04% | - |
| 02.05.2025 | 17,07 | 17,43 | 16,99 | 17,36 | 1,52% | - |
| 30.04.2025 | 17,00 | 17,13 | 17,00 | 17,10 | -2,73% | - |
| 29.04.2025 | 16,49 | 17,60 | 16,43 | 17,58 | 6,48% | - |
| 28.04.2025 | 16,44 | 16,53 | 16,38 | 16,51 | 0,12% | - |
| 25.04.2025 | 15,86 | 16,60 | 15,59 | 16,49 | 4,04% | - |
| 24.04.2025 | 15,78 | 15,85 | 15,68 | 15,85 | 0,51% | - |
| 23.04.2025 | 15,42 | 15,81 | 15,33 | 15,77 | 0,32% | - |
| 22.04.2025 | 15,45 | 15,83 | 15,45 | 15,72 | 0,38% | - |
| 17.04.2025 | 15,40 | 15,94 | 15,40 | 15,66 | 1,36% | - |
| 16.04.2025 | 15,20 | 15,85 | 15,20 | 15,45 | 0,52% | - |
| 15.04.2025 | 15,36 | 15,53 | 15,34 | 15,37 | -0,13% | - |
| 14.04.2025 | 14,90 | 15,44 | 14,90 | 15,39 | 1,52% | - |
| 11.04.2025 | 15,30 | 15,45 | 15,13 | 15,16 | -1,04% | - |
| 10.04.2025 | 15,58 | 15,69 | 15,18 | 15,32 | -6,07% | - |
| 09.04.2025 | 14,88 | 16,46 | 14,88 | 16,31 | 7,73% | - |
| 08.04.2025 | 14,80 | 15,26 | 14,74 | 15,14 | 3,84% | - |
| 07.04.2025 | 14,65 | 14,76 | 13,88 | 14,58 | -1,09% | - |
| 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% | - |