14,920€
-1,19%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,17 | 15,19 | 14,81 | 14,84 | -1,72% | - |
| 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 |
| 21.02.2025 | 16,28 | 16,36 | 16,02 | 16,08 | -1,23% | 20.423,00 |
| 20.02.2025 | 16,32 | 16,42 | 16,24 | 16,28 | 0,00% | 5.482,00 |
| 19.02.2025 | 16,62 | 16,66 | 16,02 | 16,28 | -1,57% | 32.089,00 |
| 18.02.2025 | 16,54 | 16,62 | 16,38 | 16,54 | -0,24% | 5.829,00 |
| 17.02.2025 | 16,60 | 16,60 | 16,22 | 16,58 | -0,12% | 17.198,00 |
| 14.02.2025 | 16,98 | 17,00 | 16,28 | 16,60 | -1,89% | 21.133,00 |
| 13.02.2025 | 16,84 | 17,00 | 16,84 | 16,92 | -0,47% | 3.436,00 |
| 12.02.2025 | 16,98 | 17,00 | 16,90 | 17,00 | 0,12% | 2.280,00 |
| 11.02.2025 | 17,04 | 17,22 | 16,84 | 16,98 | -0,59% | 27.315,00 |
| 10.02.2025 | 17,44 | 17,44 | 17,04 | 17,08 | -2,06% | 52.931,00 |
| 07.02.2025 | 17,36 | 17,44 | 17,20 | 17,44 | 0,46% | 1.268,00 |
| 06.02.2025 | 17,34 | 17,36 | 17,10 | 17,36 | 0,58% | 1.042,00 |
| 05.02.2025 | 17,22 | 17,30 | 17,18 | 17,26 | -0,12% | 2.074,00 |
| 04.02.2025 | 17,22 | 17,30 | 17,12 | 17,28 | 0,35% | 3.373,00 |
| 03.02.2025 | 17,40 | 17,40 | 17,00 | 17,22 | -1,26% | 1.597,00 |
| 31.01.2025 | 17,10 | 17,48 | 17,10 | 17,44 | 0,46% | 2.708,00 |
| 30.01.2025 | 17,12 | 17,36 | 16,96 | 17,36 | 1,40% | 2.314,00 |
| 29.01.2025 | 17,12 | 17,18 | 17,00 | 17,12 | 0,00% | 5.092,00 |
| 28.01.2025 | 17,08 | 17,12 | 17,02 | 17,12 | 0,71% | 1.371,00 |
| 27.01.2025 | 17,02 | 17,16 | 16,82 | 17,00 | -0,47% | 5.863,00 |
| 24.01.2025 | 17,10 | 17,16 | 17,02 | 17,08 | -0,12% | 5.623,00 |
| 23.01.2025 | 16,98 | 17,10 | 16,96 | 17,10 | 0,59% | 4.793,00 |
| 22.01.2025 | 16,92 | 17,00 | 16,90 | 17,00 | 0,47% | 70.916,00 |
| 21.01.2025 | 17,00 | 17,00 | 16,84 | 16,92 | -0,47% | 1.642,00 |
| 20.01.2025 | 17,00 | 17,00 | 16,90 | 17,00 | 0,00% | 1.698,00 |
| 17.01.2025 | 16,82 | 17,00 | 16,80 | 17,00 | 0,00% | 3.074,00 |
| 16.01.2025 | 17,00 | 17,00 | 16,78 | 17,00 | 0,00% | 6.162,00 |
| 15.01.2025 | 17,00 | 17,00 | 16,94 | 17,00 | 0,12% | 1.312,00 |
| 14.01.2025 | 17,00 | 17,00 | 16,88 | 16,98 | -0,12% | 6.958,00 |
| 13.01.2025 | 17,12 | 17,20 | 17,00 | 17,00 | -0,70% | 218.423,00 |
| 10.01.2025 | 17,14 | 17,36 | 17,12 | 17,12 | -2,17% | 2.370,00 |
| 09.01.2025 | 17,70 | 17,70 | 17,40 | 17,50 | -1,13% | 2.422,00 |
| 08.01.2025 | 17,82 | 17,82 | 17,60 | 17,70 | -0,78% | 1.217,00 |
| 07.01.2025 | 17,88 | 17,90 | 17,80 | 17,84 | -0,89% | 3.113,00 |
| 03.01.2025 | 17,94 | 18,00 | 17,88 | 18,00 | 0,33% | 288,00 |
| 02.01.2025 | 17,36 | 18,00 | 17,36 | 17,94 | 2,63% | 4.943,00 |
| 30.12.2024 | 17,08 | 17,48 | 16,96 | 17,48 | 2,10% | 10.534,00 |
| 27.12.2024 | 17,00 | 17,18 | 16,98 | 17,12 | 0,71% | 9.405,00 |
| 23.12.2024 | 17,38 | 17,38 | 16,98 | 17,00 | -2,75% | 8.537,00 |
| 20.12.2024 | 17,22 | 17,60 | 17,22 | 17,48 | -0,34% | 6.959,00 |
| 19.12.2024 | 17,58 | 17,58 | 17,42 | 17,54 | -0,34% | 4.798,00 |
| 18.12.2024 | 17,36 | 17,60 | 17,36 | 17,60 | 0,34% | 4.309,00 |
| 17.12.2024 | 17,84 | 17,88 | 17,30 | 17,54 | -1,90% | 9.552,00 |
| 16.12.2024 | 18,40 | 18,40 | 17,80 | 17,88 | -2,83% | 11.170,00 |
| 13.12.2024 | 18,72 | 18,72 | 18,38 | 18,40 | -1,71% | 2.960,00 |
| 12.12.2024 | 18,62 | 18,76 | 18,40 | 18,72 | 0,75% | 3.607,00 |
| 11.12.2024 | 18,02 | 18,62 | 18,00 | 18,58 | 3,57% | 8.067,00 |
| 10.12.2024 | 17,80 | 18,10 | 17,78 | 17,94 | 1,13% | 9.358,00 |
| 09.12.2024 | 18,04 | 18,48 | 17,74 | 17,74 | 1,26% | 6.370,00 |
| 05.12.2024 | 17,80 | 17,80 | 17,42 | 17,52 | -0,68% | 7.881,00 |
| 04.12.2024 | 17,74 | 17,80 | 17,50 | 17,64 | -0,56% | 10.079,00 |
| 03.12.2024 | 18,04 | 18,10 | 17,74 | 17,74 | -1,55% | 1.875,00 |
| 02.12.2024 | 18,22 | 18,50 | 17,96 | 18,02 | -1,10% | 3.668,00 |
| 29.11.2024 | 18,40 | 18,58 | 18,16 | 18,22 | -1,09% | 20.182,00 |
| 28.11.2024 | 17,68 | 18,50 | 17,68 | 18,42 | 3,83% | 5.969,00 |
| 27.11.2024 | 17,58 | 17,84 | 17,54 | 17,74 | 0,91% | 3.330,00 |
| 26.11.2024 | 17,50 | 17,68 | 17,40 | 17,58 | 0,57% | 2.932,00 |
| 25.11.2024 | 17,78 | 17,80 | 17,48 | 17,48 | -1,69% | 6.392,00 |
| 22.11.2024 | 17,84 | 18,00 | 17,58 | 17,78 | -0,45% | 5.885,00 |
| 21.11.2024 | 17,88 | 18,04 | 17,46 | 17,86 | -1,11% | 7.198,00 |
| 20.11.2024 | 17,72 | 18,50 | 17,72 | 18,06 | 0,56% | 10.007,00 |
| 19.11.2024 | 18,06 | 18,38 | 17,82 | 17,96 | -2,81% | 3.017,00 |
| 18.11.2024 | 18,24 | 18,50 | 18,08 | 18,48 | -0,96% | 2.729,00 |
| 15.11.2024 | 18,82 | 18,82 | 18,40 | 18,66 | 0,65% | 3.332,00 |
| 14.11.2024 | 18,62 | 18,70 | 18,00 | 18,54 | -0,43% | 3.590,00 |
| 13.11.2024 | 18,36 | 18,96 | 18,36 | 18,62 | -2,00% | 1.527,00 |
| 12.11.2024 | 18,96 | 19,20 | 18,70 | 19,00 | 0,21% | 24.522,00 |
| 11.11.2024 | 18,84 | 19,08 | 18,82 | 18,96 | 0,74% | 3.122,00 |
| 08.11.2024 | 18,84 | 19,00 | 18,82 | 18,82 | -1,36% | 2.581,00 |
| 07.11.2024 | 18,48 | 19,30 | 18,48 | 19,08 | 0,32% | 3.310,00 |