14,260€
-1,93%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 14,66 | 14,72 | 14,26 | 14,26 | -1,93% | 36.492,00 |
| 11.02.2026 | 15,10 | 15,10 | 14,54 | 14,54 | -3,20% | 25.850,00 |
| 10.02.2026 | 14,98 | 15,14 | 14,98 | 15,02 | 0,13% | 27.794,00 |
| 09.02.2026 | 15,02 | 15,10 | 14,92 | 15,00 | -0,13% | 10.547,00 |
| 06.02.2026 | 15,00 | 15,02 | 14,82 | 15,02 | 0,27% | 16.793,00 |
| 05.02.2026 | 15,10 | 15,16 | 14,90 | 14,98 | -0,66% | 23.632,00 |
| 04.02.2026 | 15,14 | 15,24 | 15,02 | 15,08 | -0,13% | 23.460,00 |
| 03.02.2026 | 15,50 | 15,56 | 15,08 | 15,10 | -2,20% | 24.560,00 |
| 02.02.2026 | 15,48 | 15,50 | 15,32 | 15,44 | -0,26% | 12.389,00 |
| 30.01.2026 | 15,44 | 15,58 | 15,38 | 15,48 | 0,26% | 10.624,00 |
| 29.01.2026 | 15,72 | 15,72 | 15,38 | 15,44 | -1,91% | 17.704,00 |
| 28.01.2026 | 15,74 | 15,85 | 15,73 | 15,74 | 0,38% | - |
| 27.01.2026 | 15,96 | 15,96 | 15,62 | 15,68 | -1,26% | 23.410,00 |
| 26.01.2026 | 16,02 | 16,02 | 15,80 | 15,88 | -0,75% | 8.942,00 |
| 23.01.2026 | 16,00 | 16,12 | 15,90 | 16,00 | -0,12% | 11.824,00 |
| 22.01.2026 | 15,56 | 16,08 | 15,56 | 16,02 | 4,30% | 16.697,00 |
| 21.01.2026 | 15,50 | 15,52 | 15,24 | 15,36 | -0,13% | 9.964,00 |
| 20.01.2026 | 15,64 | 15,66 | 15,34 | 15,38 | -1,66% | 14.647,00 |
| 19.01.2026 | 15,66 | 15,82 | 15,58 | 15,64 | -0,51% | 13.023,00 |
| 16.01.2026 | 15,56 | 15,78 | 15,56 | 15,72 | 1,16% | 15.563,00 |
| 15.01.2026 | 15,38 | 15,56 | 15,34 | 15,54 | 1,04% | 9.881,00 |
| 14.01.2026 | 15,42 | 15,48 | 15,32 | 15,38 | 0,00% | 5.509,00 |
| 13.01.2026 | 15,40 | 15,44 | 15,26 | 15,38 | 0,13% | 8.861,00 |
| 12.01.2026 | 15,70 | 15,70 | 15,36 | 15,36 | -2,17% | 6.975,00 |
| 09.01.2026 | 15,72 | 15,72 | 15,64 | 15,70 | 0,00% | 8.560,00 |
| 08.01.2026 | 15,82 | 15,82 | 15,58 | 15,70 | -0,25% | 6.812,00 |
| 07.01.2026 | 15,62 | 15,90 | 15,62 | 15,74 | 0,77% | 10.902,00 |
| 06.01.2026 | 15,60 | 15,64 | 15,52 | 15,62 | 0,13% | - |
| 05.01.2026 | 15,82 | 15,84 | 15,50 | 15,60 | -0,64% | 11.263,00 |
| 02.01.2026 | 15,90 | 15,98 | 15,70 | 15,70 | -1,01% | 22.892,00 |
| 30.12.2025 | 15,88 | 15,96 | 15,70 | 15,86 | 0,25% | 15.848,00 |
| 29.12.2025 | 15,42 | 15,88 | 15,42 | 15,82 | 2,59% | 25.613,00 |
| 23.12.2025 | 15,32 | 15,42 | 15,30 | 15,42 | 0,52% | 14.800,00 |
| 22.12.2025 | 15,20 | 15,44 | 15,10 | 15,34 | 0,52% | 8.757,00 |
| 19.12.2025 | 15,28 | 15,30 | 15,16 | 15,26 | -0,13% | 9.092,00 |
| 18.12.2025 | 15,44 | 15,48 | 15,16 | 15,28 | -0,65% | 8.131,00 |
| 17.12.2025 | 15,44 | 15,46 | 15,20 | 15,38 | 0,39% | 9.638,00 |
| 16.12.2025 | 14,88 | 15,46 | 14,88 | 15,32 | 3,10% | 25.954,00 |
| 15.12.2025 | 14,74 | 14,86 | 14,74 | 14,86 | 0,95% | 32.195,00 |
| 12.12.2025 | 14,60 | 14,72 | 14,58 | 14,72 | 0,96% | 21.869,00 |
| 11.12.2025 | 14,40 | 14,64 | 14,40 | 14,58 | 0,69% | 59.337,00 |
| 10.12.2025 | 14,60 | 14,60 | 14,40 | 14,48 | -0,28% | 35.081,00 |
| 09.12.2025 | 14,52 | 14,60 | 14,48 | 14,52 | 0,14% | 13.922,00 |
| 08.12.2025 | 14,74 | 14,78 | 14,50 | 14,50 | -1,89% | 18.234,00 |
| 05.12.2025 | 14,78 | 14,82 | 14,68 | 14,78 | 0,00% | 15.699,00 |
| 04.12.2025 | 14,44 | 14,78 | 14,44 | 14,78 | 2,35% | 31.409,00 |
| 03.12.2025 | 14,46 | 14,50 | 14,36 | 14,44 | -0,28% | 22.576,00 |
| 02.12.2025 | 14,52 | 14,60 | 14,42 | 14,48 | -0,14% | 14.458,00 |
| 01.12.2025 | 14,68 | 14,68 | 14,42 | 14,50 | -1,36% | 11.518,00 |
| 28.11.2025 | 14,52 | 14,70 | 14,42 | 14,70 | 1,38% | 37.132,00 |
| 27.11.2025 | 14,66 | 14,66 | 14,40 | 14,50 | -0,55% | 14.915,00 |
| 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 |