16,380€
-0,97%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 17,18 | 17,20 | 17,04 | 17,18 | 0,00% | 13.309,00 |
| 09.07.2025 | 17,00 | 17,30 | 17,00 | 17,18 | 1,06% | 9.192,00 |
| 08.07.2025 | 17,00 | 17,20 | 16,86 | 17,00 | 0,35% | 8.443,00 |
| 07.07.2025 | 17,04 | 17,10 | 16,84 | 16,94 | -0,59% | 8.261,00 |
| 04.07.2025 | 16,68 | 17,06 | 16,68 | 17,04 | 1,43% | 6.914,00 |
| 03.07.2025 | 16,78 | 16,98 | 16,72 | 16,80 | 0,12% | 4.940,00 |
| 02.07.2025 | 16,84 | 16,88 | 16,74 | 16,78 | -0,24% | 6.278,00 |
| 01.07.2025 | 17,10 | 17,10 | 16,82 | 16,82 | -1,06% | 5.777,00 |
| 30.06.2025 | 16,98 | 17,30 | 16,58 | 17,00 | 0,12% | 12.668,00 |
| 27.06.2025 | 16,70 | 17,32 | 16,48 | 16,98 | 2,29% | 22.313,00 |
| 26.06.2025 | 16,94 | 17,06 | 16,48 | 16,60 | 0,61% | 12.009,00 |
| 25.06.2025 | 16,78 | 16,82 | 16,48 | 16,50 | -1,67% | 23.628,00 |
| 24.06.2025 | 17,02 | 17,14 | 16,70 | 16,78 | -1,53% | 11.504,00 |
| 23.06.2025 | 17,26 | 17,26 | 16,88 | 17,04 | -0,70% | 25.340,00 |
| 20.06.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,58% | - |
| 19.06.2025 | 17,28 | 17,30 | 17,00 | 17,26 | -0,23% | 5.947,00 |
| 18.06.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -2,04% | 2.743,00 |
| 17.06.2025 | 17,18 | 18,08 | 16,84 | 17,66 | 2,32% | 46.674,00 |
| 16.06.2025 | 17,68 | 17,68 | 17,20 | 17,26 | -2,38% | 3.210,00 |
| 13.06.2025 | 16,78 | 18,00 | 16,64 | 17,68 | 5,36% | 2.937.004,00 |
| 12.06.2025 | 16,96 | 16,96 | 16,54 | 16,78 | -1,18% | 4.380,00 |
| 11.06.2025 | 17,00 | 17,08 | 16,98 | 16,98 | -0,12% | 626,00 |
| 10.06.2025 | 17,10 | 17,20 | 17,00 | 17,00 | -0,23% | 4.546,00 |
| 09.06.2025 | 17,08 | 17,20 | 17,02 | 17,04 | 0,00% | 1.417,00 |
| 06.06.2025 | 17,48 | 17,48 | 17,02 | 17,04 | -1,62% | 2.654,00 |
| 05.06.2025 | 17,36 | 17,40 | 17,28 | 17,32 | -0,23% | 4.263,00 |
| 04.06.2025 | 17,32 | 17,52 | 17,32 | 17,36 | 0,23% | 533,00 |
| 03.06.2025 | 17,22 | 17,46 | 17,10 | 17,32 | 0,70% | 3.230,00 |
| 02.06.2025 | 17,00 | 18,10 | 16,98 | 17,20 | 1,18% | 14.541,00 |
| 30.05.2025 | 17,30 | 17,36 | 16,90 | 17,00 | -4,12% | 11.353,00 |
| 29.05.2025 | 17,72 | 17,86 | 17,69 | 17,73 | -0,39% | - |
| 28.05.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | 2.153,00 |
| 27.05.2025 | 17,66 | 17,70 | 17,50 | 17,70 | 0,00% | 3.780,00 |
| 26.05.2025 | 16,86 | 17,88 | 16,86 | 17,70 | 4,12% | 8.660,00 |
| 23.05.2025 | 17,14 | 17,22 | 16,72 | 17,00 | -2,07% | 3.980,00 |
| 22.05.2025 | 17,14 | 17,42 | 17,14 | 17,36 | 1,28% | 3.437,00 |
| 21.05.2025 | 17,20 | 17,20 | 17,08 | 17,14 | -0,23% | 8.107,00 |
| 20.05.2025 | 17,20 | 17,24 | 17,10 | 17,18 | -0,12% | 2.499,00 |
| 19.05.2025 | 17,28 | 17,30 | 17,10 | 17,20 | 0,00% | 8.122,00 |
| 16.05.2025 | 17,28 | 17,28 | 17,14 | 17,20 | -0,46% | 8.966,00 |
| 15.05.2025 | 17,26 | 17,46 | 17,20 | 17,28 | 0,23% | 6.127,00 |
| 14.05.2025 | 17,28 | 17,30 | 17,08 | 17,24 | 0,47% | 4.242,00 |
| 13.05.2025 | 17,14 | 17,28 | 17,12 | 17,16 | 0,23% | 3.969,00 |
| 12.05.2025 | 17,28 | 17,28 | 17,00 | 17,12 | -0,93% | 4.950,00 |
| 09.05.2025 | 17,24 | 17,30 | 17,20 | 17,28 | 0,58% | 2.496,00 |
| 08.05.2025 | 17,10 | 17,38 | 17,10 | 17,18 | 0,23% | 531,00 |
| 07.05.2025 | 17,41 | 17,50 | 17,12 | 17,14 | -2,28% | 8.403,00 |
| 06.05.2025 | 17,58 | 17,62 | 17,46 | 17,54 | 0,00% | 3.384,00 |
| 05.05.2025 | 17,30 | 17,58 | 17,30 | 17,54 | 1,39% | 4.037,00 |
| 02.05.2025 | 17,02 | 17,40 | 17,02 | 17,30 | 1,65% | 6.194,00 |
| 30.04.2025 | 17,44 | 17,54 | 16,97 | 17,02 | -2,96% | 10.258,00 |
| 29.04.2025 | 16,56 | 17,70 | 16,56 | 17,54 | 6,43% | 10.267,00 |
| 28.04.2025 | 16,46 | 16,50 | 16,42 | 16,48 | 0,49% | 2.819,00 |
| 25.04.2025 | 15,74 | 16,50 | 15,70 | 16,40 | 4,19% | 11.672,00 |
| 24.04.2025 | 15,78 | 15,78 | 15,72 | 15,74 | -0,25% | 2.646,00 |
| 23.04.2025 | 15,60 | 15,78 | 15,34 | 15,78 | 0,13% | 7.236,00 |
| 22.04.2025 | 15,76 | 15,76 | 15,56 | 15,76 | 0,64% | 2.297,00 |
| 17.04.2025 | 15,50 | 15,90 | 15,44 | 15,66 | 1,29% | 4.747,00 |
| 16.04.2025 | 15,72 | 15,72 | 15,40 | 15,46 | 0,39% | 5.190,00 |
| 15.04.2025 | 15,40 | 15,50 | 15,32 | 15,40 | 0,00% | 3.947,00 |
| 14.04.2025 | 15,14 | 15,40 | 15,14 | 15,40 | 1,72% | 5.455,00 |
| 11.04.2025 | 15,32 | 15,32 | 15,12 | 15,14 | -0,92% | 5.540,00 |
| 10.04.2025 | 15,26 | 15,52 | 15,20 | 15,28 | 1,73% | 20.699,00 |
| 09.04.2025 | 15,10 | 15,10 | 15,00 | 15,02 | -0,66% | 8.758,00 |
| 08.04.2025 | 15,02 | 15,20 | 15,00 | 15,12 | 2,72% | 3.763,00 |
| 07.04.2025 | 14,82 | 14,82 | 13,90 | 14,72 | -1,47% | 17.949,00 |
| 04.04.2025 | 15,24 | 15,26 | 14,80 | 14,94 | -1,06% | 18.193,00 |
| 03.04.2025 | 15,20 | 15,20 | 15,02 | 15,10 | -0,79% | 7.525,00 |
| 02.04.2025 | 15,40 | 15,46 | 15,22 | 15,22 | -1,42% | 4.668,00 |
| 01.04.2025 | 16,18 | 16,18 | 15,44 | 15,44 | 0,00% | 3.737,00 |
| 31.03.2025 | 15,60 | 15,96 | 15,38 | 15,44 | -0,64% | 3.462,00 |
| 28.03.2025 | 15,84 | 15,84 | 15,54 | 15,54 | -1,65% | 3.939,00 |
| 27.03.2025 | 15,94 | 15,94 | 15,80 | 15,80 | -0,38% | 1.839,00 |
| 26.03.2025 | 16,08 | 16,08 | 15,86 | 15,86 | -1,37% | 4.277,00 |
| 25.03.2025 | 16,38 | 16,38 | 16,04 | 16,08 | -3,25% | 4.653,00 |
| 24.03.2025 | 16,36 | 16,78 | 16,34 | 16,62 | 1,71% | 8.699,00 |
| 21.03.2025 | 16,66 | 16,66 | 16,32 | 16,34 | -2,04% | 7.297,00 |
| 20.03.2025 | 16,36 | 16,68 | 16,30 | 16,68 | 0,85% | 23.266,00 |
| 19.03.2025 | 16,28 | 16,80 | 16,20 | 16,54 | 1,60% | 9.683,00 |
| 18.03.2025 | 16,08 | 16,28 | 16,04 | 16,28 | 1,37% | 3.886,00 |
| 17.03.2025 | 15,84 | 16,06 | 15,82 | 16,06 | 1,39% | 5.055,00 |
| 14.03.2025 | 15,74 | 15,90 | 15,74 | 15,84 | 1,15% | 15.915,00 |
| 13.03.2025 | 15,80 | 15,94 | 15,62 | 15,66 | -0,63% | 8.718,00 |
| 12.03.2025 | 15,94 | 16,00 | 15,72 | 15,76 | -1,50% | 20.485,00 |
| 11.03.2025 | 16,00 | 16,10 | 15,84 | 16,00 | 0,00% | 12.733,00 |
| 10.03.2025 | 15,90 | 16,06 | 15,90 | 16,00 | 0,88% | 2.995,00 |
| 07.03.2025 | 16,12 | 16,20 | 15,86 | 15,86 | -2,46% | 7.232,00 |
| 06.03.2025 | 16,10 | 16,28 | 16,00 | 16,26 | 1,50% | 30.896,00 |
| 05.03.2025 | 16,04 | 16,10 | 16,02 | 16,02 | -0,12% | 4.218,00 |
| 04.03.2025 | 16,06 | 16,10 | 16,00 | 16,04 | 0,25% | 6.561,00 |
| 03.03.2025 | 16,00 | 16,12 | 15,98 | 16,00 | 0,13% | 7.682,00 |
| 28.02.2025 | 15,96 | 16,02 | 15,90 | 15,98 | 0,00% | 5.518,00 |
| 27.02.2025 | 16,00 | 16,10 | 15,98 | 15,98 | -0,37% | 8.445,00 |
| 26.02.2025 | 16,32 | 16,32 | 16,04 | 16,04 | -1,60% | 5.422,00 |
| 25.02.2025 | 16,14 | 16,34 | 16,10 | 16,30 | 1,75% | 4.499,00 |
| 24.02.2025 | 16,22 | 16,22 | 15,98 | 16,02 | -0,37% | 110.206,00 |