14,500€
-0,55%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,65 | 14,65 | 14,43 | 14,48 | -0,69% | - |
| 26.11.2025 | 14,80 | 14,80 | 14,56 | 14,58 | -0,82% | 9.977,00 |
| 25.11.2025 | 14,70 | 14,84 | 14,52 | 14,70 | 1,38% | 11.110,00 |
| 24.11.2025 | 14,52 | 14,60 | 14,46 | 14,50 | 0,00% | 5.620,00 |
| 21.11.2025 | 14,44 | 14,54 | 14,40 | 14,50 | 0,55% | 8.086,00 |
| 20.11.2025 | 14,56 | 14,60 | 14,42 | 14,42 | -0,83% | 21.405,00 |
| 19.11.2025 | 14,38 | 14,58 | 14,30 | 14,54 | 1,25% | 27.318,00 |
| 18.11.2025 | 14,46 | 14,52 | 14,36 | 14,36 | -0,83% | 9.126,00 |
| 17.11.2025 | 14,54 | 14,56 | 14,44 | 14,48 | -0,28% | 17.145,00 |
| 14.11.2025 | 14,60 | 14,60 | 14,52 | 14,52 | -0,41% | 15.665,00 |
| 13.11.2025 | 14,70 | 14,72 | 14,54 | 14,58 | -0,68% | 18.152,00 |
| 12.11.2025 | 14,72 | 14,76 | 14,66 | 14,68 | -0,14% | 10.431,00 |
| 11.11.2025 | 14,64 | 14,70 | 14,64 | 14,70 | 0,55% | 10.389,00 |
| 10.11.2025 | 14,78 | 14,88 | 14,62 | 14,62 | -0,81% | 11.764,00 |
| 07.11.2025 | 14,74 | 14,82 | 14,74 | 14,74 | -0,14% | 3.612,00 |
| 06.11.2025 | 14,80 | 14,82 | 14,68 | 14,76 | -0,27% | 17.073,00 |
| 05.11.2025 | 14,76 | 15,00 | 14,76 | 14,80 | -3,65% | 24.045,00 |
| 04.11.2025 | 15,54 | 15,54 | 15,34 | 15,36 | -1,16% | 13.727,00 |
| 03.11.2025 | 15,50 | 15,60 | 15,50 | 15,54 | 0,78% | 11.521,00 |
| 31.10.2025 | 15,44 | 15,54 | 15,42 | 15,42 | 0,52% | 11.646,00 |
| 30.10.2025 | 15,30 | 15,44 | 15,12 | 15,34 | 1,72% | 29.061,00 |
| 29.10.2025 | 14,98 | 15,30 | 14,98 | 15,08 | 2,86% | 33.515,00 |
| 28.10.2025 | 14,74 | 14,80 | 14,66 | 14,66 | -0,27% | 12.797,00 |
| 27.10.2025 | 14,72 | 14,80 | 14,68 | 14,70 | -0,14% | 11.945,00 |
| 24.10.2025 | 14,88 | 14,88 | 14,68 | 14,72 | -0,54% | 9.336,00 |
| 23.10.2025 | 14,86 | 14,92 | 14,80 | 14,80 | 0,00% | 7.353,00 |
| 22.10.2025 | 14,92 | 14,92 | 14,80 | 14,80 | 0,00% | 3.691,00 |
| 21.10.2025 | 14,82 | 14,86 | 14,76 | 14,80 | 0,00% | 5.374,00 |
| 20.10.2025 | 14,94 | 14,94 | 14,80 | 14,80 | -0,67% | 4.694,00 |
| 17.10.2025 | 14,86 | 14,90 | 14,76 | 14,90 | -0,40% | 3.933,00 |
| 16.10.2025 | 14,90 | 14,96 | 14,80 | 14,96 | 0,40% | 5.188,00 |
| 15.10.2025 | 15,00 | 15,00 | 14,82 | 14,90 | -0,67% | 6.882,00 |
| 14.10.2025 | 14,94 | 15,00 | 14,84 | 15,00 | 1,21% | 2.259,00 |
| 13.10.2025 | 15,04 | 15,04 | 14,78 | 14,82 | -1,46% | 8.926,00 |
| 10.10.2025 | 15,26 | 15,26 | 15,04 | 15,04 | -1,31% | 5.612,00 |
| 09.10.2025 | 15,10 | 15,24 | 15,10 | 15,24 | 0,79% | 6.141,00 |
| 08.10.2025 | 15,12 | 15,12 | 15,02 | 15,12 | 0,40% | 7.655,00 |
| 07.10.2025 | 15,24 | 15,24 | 15,02 | 15,06 | -1,18% | 20.807,00 |
| 06.10.2025 | 15,20 | 15,24 | 15,14 | 15,24 | 0,53% | 6.413,00 |
| 03.10.2025 | 15,18 | 15,28 | 15,14 | 15,16 | 0,26% | 2.167,00 |
| 02.10.2025 | 15,20 | 15,20 | 15,12 | 15,12 | -0,26% | 4.088,00 |
| 01.10.2025 | 15,10 | 15,18 | 15,08 | 15,16 | -0,13% | 1.422,00 |
| 30.09.2025 | 15,26 | 15,26 | 15,02 | 15,18 | -0,26% | 10.137,00 |
| 29.09.2025 | 15,28 | 15,28 | 15,20 | 15,22 | -0,39% | 1.038,00 |
| 26.09.2025 | 15,26 | 15,28 | 15,18 | 15,28 | 0,79% | 2.080,00 |
| 25.09.2025 | 15,18 | 15,26 | 15,14 | 15,16 | 0,00% | 67.336,00 |
| 24.09.2025 | 15,36 | 15,36 | 15,16 | 15,16 | -1,04% | 2.488,00 |
| 23.09.2025 | 15,24 | 15,34 | 15,24 | 15,32 | 0,66% | 2.123,00 |
| 22.09.2025 | 15,34 | 15,34 | 15,12 | 15,22 | -0,65% | 8.316,00 |
| 19.09.2025 | 15,28 | 15,46 | 15,28 | 15,32 | 0,26% | 7.706,00 |
| 18.09.2025 | 15,40 | 15,42 | 15,26 | 15,28 | -0,39% | 7.141,00 |
| 17.09.2025 | 15,52 | 15,52 | 15,34 | 15,34 | -1,54% | 4.096,00 |
| 16.09.2025 | 15,62 | 15,64 | 15,46 | 15,58 | 0,52% | 5.145,00 |
| 15.09.2025 | 15,46 | 15,70 | 15,44 | 15,50 | 0,52% | 8.028,00 |
| 12.09.2025 | 15,40 | 15,52 | 15,16 | 15,42 | 0,26% | 27.831,00 |
| 11.09.2025 | 15,64 | 15,64 | 15,34 | 15,38 | -1,41% | 16.304,00 |
| 10.09.2025 | 15,50 | 15,60 | 15,36 | 15,60 | 0,91% | 12.065,00 |
| 09.09.2025 | 15,56 | 15,60 | 15,46 | 15,46 | -0,90% | 2.882,00 |
| 08.09.2025 | 15,64 | 15,70 | 15,54 | 15,60 | -0,26% | 9.556,00 |
| 05.09.2025 | 15,44 | 15,74 | 15,14 | 15,64 | 3,44% | 23.220,00 |
| 04.09.2025 | 15,44 | 15,44 | 15,08 | 15,12 | 0,27% | 11.205,00 |
| 03.09.2025 | 15,22 | 15,26 | 15,08 | 15,08 | -0,40% | 17.329,00 |
| 02.09.2025 | 15,32 | 15,40 | 15,14 | 15,14 | -0,39% | 9.024,00 |
| 01.09.2025 | 15,22 | 15,32 | 15,16 | 15,20 | 0,13% | 6.477,00 |
| 29.08.2025 | 15,48 | 15,48 | 15,18 | 15,18 | -1,68% | 5.729,00 |
| 28.08.2025 | 15,54 | 15,58 | 15,38 | 15,44 | -0,39% | 10.162,00 |
| 27.08.2025 | 15,54 | 15,66 | 15,46 | 15,50 | 0,13% | 13.401,00 |
| 26.08.2025 | 15,80 | 15,80 | 15,44 | 15,48 | -1,53% | 9.521,00 |
| 25.08.2025 | 15,84 | 15,84 | 15,68 | 15,72 | -1,01% | 9.713,00 |
| 22.08.2025 | 15,62 | 15,90 | 15,61 | 15,88 | 1,66% | 9.933,00 |
| 21.08.2025 | 15,38 | 15,62 | 15,30 | 15,62 | 1,69% | 8.236,00 |
| 20.08.2025 | 15,32 | 15,44 | 15,28 | 15,36 | 0,00% | 14.913,00 |
| 19.08.2025 | 15,38 | 15,38 | 15,20 | 15,36 | -0,13% | 10.194,00 |
| 18.08.2025 | 15,36 | 15,40 | 15,32 | 15,38 | -0,26% | 6.480,00 |
| 15.08.2025 | 15,38 | 15,46 | 15,32 | 15,42 | 0,26% | 8.789,00 |
| 14.08.2025 | 15,50 | 15,50 | 15,28 | 15,38 | 0,52% | 9.651,00 |
| 13.08.2025 | 15,38 | 15,38 | 15,20 | 15,30 | 0,00% | 10.580,00 |
| 12.08.2025 | 15,54 | 15,54 | 15,30 | 15,30 | -1,03% | 12.936,00 |
| 11.08.2025 | 15,48 | 15,50 | 15,32 | 15,46 | 0,26% | 22.489,00 |
| 08.08.2025 | 15,48 | 15,54 | 15,38 | 15,42 | 0,52% | 7.192,00 |
| 07.08.2025 | 15,42 | 15,52 | 15,30 | 15,34 | -0,52% | 4.063,00 |
| 06.08.2025 | 15,12 | 15,50 | 15,10 | 15,42 | 1,72% | 38.547,00 |
| 05.08.2025 | 15,28 | 15,32 | 15,08 | 15,16 | -0,79% | 29.655,00 |
| 04.08.2025 | 15,50 | 15,50 | 15,18 | 15,28 | -0,26% | 18.232,00 |
| 01.08.2025 | 15,60 | 15,62 | 15,32 | 15,32 | -1,42% | 13.116,00 |
| 31.07.2025 | 15,52 | 15,60 | 15,52 | 15,54 | 0,13% | 3.543,00 |
| 30.07.2025 | 15,52 | 15,58 | 15,52 | 15,52 | -0,26% | 8.055,00 |
| 29.07.2025 | 15,66 | 15,66 | 15,50 | 15,56 | -0,26% | 5.946,00 |
| 28.07.2025 | 15,66 | 15,70 | 15,54 | 15,60 | -0,38% | 12.294,00 |
| 25.07.2025 | 15,66 | 15,84 | 15,62 | 15,66 | 0,13% | 10.151,00 |
| 24.07.2025 | 15,54 | 15,82 | 15,54 | 15,64 | 0,64% | 8.487,00 |
| 23.07.2025 | 15,66 | 15,68 | 15,52 | 15,54 | -0,77% | 6.595,00 |
| 22.07.2025 | 15,88 | 15,94 | 15,62 | 15,66 | -1,63% | 11.619,00 |
| 21.07.2025 | 16,00 | 16,00 | 15,86 | 15,92 | -0,50% | 6.346,00 |
| 18.07.2025 | 16,06 | 16,14 | 15,90 | 16,00 | -0,25% | 8.305,00 |
| 17.07.2025 | 16,30 | 16,44 | 16,02 | 16,04 | -1,47% | 5.734,00 |
| 16.07.2025 | 16,46 | 16,64 | 16,28 | 16,28 | -1,57% | 8.314,00 |
| 15.07.2025 | 16,72 | 16,90 | 16,42 | 16,54 | -2,48% | 12.906,00 |
| 14.07.2025 | 17,10 | 17,10 | 16,86 | 16,96 | -0,93% | 4.534,00 |
| 11.07.2025 | 17,18 | 17,18 | 17,02 | 17,12 | -0,35% | 25.522,00 |