17,370€
0,64%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 17,22 | 17,36 | 17,18 | 17,36 | 0,58% | 7.643,00 |
| 09.05.2024 | 17,16 | 17,28 | 17,12 | 17,26 | 0,47% | - |
| 08.05.2024 | 17,10 | 17,36 | 17,04 | 17,18 | 1,06% | 38.188,00 |
| 07.05.2024 | 16,90 | 17,20 | 16,86 | 17,00 | 0,83% | 10.078,00 |
| 06.05.2024 | 16,76 | 16,90 | 16,70 | 16,86 | 0,60% | 5.092,00 |
| 03.05.2024 | 16,52 | 16,92 | 16,52 | 16,76 | 1,58% | 18.062,00 |
| 02.05.2024 | 16,54 | 16,60 | 16,32 | 16,50 | -0,24% | 22.492,00 |
| 30.04.2024 | 16,70 | 16,78 | 16,52 | 16,54 | -0,96% | 10.359,00 |
| 29.04.2024 | 16,88 | 16,88 | 16,56 | 16,70 | -1,07% | 8.784,00 |
| 26.04.2024 | 16,62 | 17,00 | 16,60 | 16,88 | 1,56% | 9.710,00 |
| 25.04.2024 | 17,08 | 17,08 | 16,42 | 16,62 | -2,81% | 21.469,00 |
| 24.04.2024 | 17,00 | 17,40 | 16,90 | 17,10 | 1,66% | 38.789,00 |
| 23.04.2024 | 16,56 | 17,26 | 16,08 | 16,82 | 1,94% | 79.612,00 |
| 22.04.2024 | 16,50 | 16,62 | 16,48 | 16,50 | 0,00% | 8.857,00 |
| 19.04.2024 | 16,56 | 16,68 | 16,40 | 16,50 | -0,36% | 9.996,00 |
| 18.04.2024 | 16,32 | 16,64 | 16,28 | 16,56 | 1,72% | 30.082,00 |
| 17.04.2024 | 16,56 | 16,66 | 16,28 | 16,28 | -1,93% | 11.070,00 |
| 16.04.2024 | 16,86 | 16,90 | 16,58 | 16,60 | -2,35% | 9.945,00 |
| 15.04.2024 | 17,16 | 17,22 | 16,84 | 17,00 | -0,93% | 36.256,00 |
| 12.04.2024 | 17,10 | 17,38 | 17,10 | 17,16 | 0,47% | 15.275,00 |
| 11.04.2024 | 17,02 | 17,20 | 17,02 | 17,08 | 0,23% | 16.559,00 |
| 10.04.2024 | 17,28 | 17,30 | 17,04 | 17,04 | -0,93% | 14.998,00 |
| 09.04.2024 | 17,10 | 17,34 | 17,10 | 17,20 | 0,58% | 17.663,00 |
| 08.04.2024 | 17,36 | 17,36 | 17,04 | 17,10 | -0,58% | 12.815,00 |
| 05.04.2024 | 17,04 | 17,28 | 17,04 | 17,20 | 0,47% | 20.252,00 |
| 04.04.2024 | 17,12 | 17,26 | 17,04 | 17,12 | 0,59% | 8.102,00 |
| 03.04.2024 | 17,20 | 17,84 | 17,02 | 17,02 | -0,35% | 8.880,00 |
| 02.04.2024 | 17,26 | 17,30 | 17,08 | 17,08 | -1,04% | 10.574,00 |
| 28.03.2024 | 17,30 | 17,36 | 17,16 | 17,26 | -0,23% | 7.801,00 |
| 27.03.2024 | 17,36 | 17,46 | 17,28 | 17,30 | -0,12% | 8.197,00 |
| 26.03.2024 | 17,06 | 17,50 | 16,98 | 17,32 | -2,26% | 14.660,00 |
| 25.03.2024 | 17,70 | 17,86 | 17,68 | 17,72 | 0,11% | 9.238,00 |
| 22.03.2024 | 17,60 | 17,90 | 17,60 | 17,70 | 0,34% | 8.700,00 |
| 21.03.2024 | 17,60 | 17,68 | 17,54 | 17,64 | 0,57% | 9.992,00 |
| 20.03.2024 | 17,66 | 17,70 | 17,46 | 17,54 | -0,34% | 19.969,00 |
| 19.03.2024 | 17,18 | 17,88 | 17,18 | 17,60 | 1,97% | 15.257,00 |
| 18.03.2024 | 17,18 | 17,34 | 17,16 | 17,26 | 0,58% | 7.520,00 |
| 15.03.2024 | 17,18 | 17,32 | 17,12 | 17,16 | -0,12% | 8.490,00 |
| 14.03.2024 | 17,38 | 17,40 | 17,18 | 17,18 | -1,15% | 9.891,00 |
| 13.03.2024 | 17,20 | 17,56 | 17,10 | 17,38 | 1,52% | 18.784,00 |
| 12.03.2024 | 17,14 | 17,26 | 17,04 | 17,12 | 0,23% | 17.689,00 |
| 11.03.2024 | 16,90 | 17,12 | 16,90 | 17,08 | 1,07% | 15.691,00 |
| 08.03.2024 | 16,88 | 16,98 | 16,74 | 16,90 | -0,24% | 19.820,00 |
| 07.03.2024 | 16,76 | 17,02 | 16,66 | 16,94 | 1,07% | 18.534,00 |
| 06.03.2024 | 17,28 | 17,28 | 16,76 | 16,76 | -0,95% | 12.941,00 |
| 05.03.2024 | 17,02 | 17,10 | 16,84 | 16,92 | -0,82% | 14.765,00 |
| 04.03.2024 | 16,84 | 17,24 | 16,84 | 17,06 | 0,00% | 12.308,00 |
| 01.03.2024 | 17,22 | 17,30 | 16,90 | 17,06 | -1,16% | 17.876,00 |
| 29.02.2024 | 17,26 | 17,48 | 17,20 | 17,26 | 0,00% | 13.793,00 |
| 28.02.2024 | 17,70 | 17,70 | 17,10 | 17,26 | -0,23% | 8.975,00 |
| 27.02.2024 | 16,86 | 17,32 | 16,78 | 17,30 | 2,85% | 15.346,00 |
| 26.02.2024 | 17,12 | 17,20 | 16,72 | 16,82 | -1,18% | 24.636,00 |
| 23.02.2024 | 17,08 | 17,12 | 16,82 | 17,02 | 0,24% | 16.152,00 |
| 22.02.2024 | 17,00 | 17,12 | 16,90 | 16,98 | -0,12% | 11.514,00 |
| 21.02.2024 | 17,20 | 17,20 | 16,96 | 17,00 | -0,35% | 11.758,00 |
| 20.02.2024 | 17,34 | 17,40 | 17,06 | 17,06 | -1,73% | 15.070,00 |
| 19.02.2024 | 17,20 | 17,46 | 17,10 | 17,36 | 0,93% | 14.486,00 |
| 16.02.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -0,81% | 10.132,00 |
| 15.02.2024 | 17,46 | 17,64 | 17,34 | 17,34 | 0,35% | 13.541,00 |
| 14.02.2024 | 17,14 | 17,46 | 17,02 | 17,28 | 0,82% | 17.152,00 |
| 13.02.2024 | 17,20 | 17,48 | 17,12 | 17,14 | -0,81% | 30.024,00 |
| 12.02.2024 | 18,26 | 18,44 | 16,98 | 17,28 | -5,37% | 81.491,00 |
| 09.02.2024 | 18,96 | 18,96 | 16,92 | 18,26 | -3,69% | 84.181,00 |
| 08.02.2024 | 18,60 | 19,00 | 18,60 | 18,96 | 3,16% | 30.108,00 |
| 07.02.2024 | 18,50 | 18,84 | 18,32 | 18,38 | -1,08% | 33.821,00 |
| 06.02.2024 | 19,30 | 19,38 | 18,48 | 18,58 | -3,93% | 41.399,00 |
| 05.02.2024 | 19,40 | 19,56 | 19,22 | 19,34 | -0,31% | 16.886,00 |
| 02.02.2024 | 19,30 | 19,60 | 19,28 | 19,40 | 0,52% | 12.295,00 |
| 01.02.2024 | 19,84 | 19,84 | 19,30 | 19,30 | -3,11% | 13.031,00 |
| 31.01.2024 | 19,72 | 20,00 | 19,66 | 19,92 | 1,01% | 33.823,00 |
| 30.01.2024 | 19,24 | 19,74 | 19,24 | 19,72 | 2,18% | 15.854,00 |
| 29.01.2024 | 19,50 | 19,58 | 19,22 | 19,30 | -1,03% | 22.060,00 |
| 26.01.2024 | 19,12 | 19,50 | 19,08 | 19,50 | 1,99% | 49.665,00 |
| 25.01.2024 | 19,20 | 19,30 | 19,12 | 19,12 | -0,42% | 10.247,00 |
| 24.01.2024 | 19,30 | 19,40 | 19,06 | 19,20 | 0,63% | 15.978,00 |
| 23.01.2024 | 18,90 | 19,14 | 18,76 | 19,08 | 0,95% | 12.592,00 |
| 22.01.2024 | 18,96 | 18,98 | 18,72 | 18,90 | 1,29% | 17.103,00 |
| 19.01.2024 | 19,02 | 19,02 | 18,58 | 18,66 | -1,69% | 21.904,00 |
| 18.01.2024 | 18,56 | 19,08 | 18,36 | 18,98 | 3,60% | 43.196,00 |
| 17.01.2024 | 18,52 | 18,60 | 18,10 | 18,32 | -3,27% | 32.405,00 |
| 16.01.2024 | 19,08 | 19,14 | 18,90 | 18,94 | -0,63% | 10.942,00 |
| 15.01.2024 | 19,14 | 19,22 | 19,02 | 19,06 | -0,21% | 19.009,00 |
| 12.01.2024 | 19,20 | 19,34 | 19,04 | 19,10 | 0,95% | 17.337,00 |
| 11.01.2024 | 19,30 | 19,46 | 18,90 | 18,92 | -0,42% | 24.866,00 |
| 10.01.2024 | 19,34 | 19,34 | 19,00 | 19,00 | -1,04% | 17.143,00 |
| 09.01.2024 | 18,88 | 19,34 | 18,88 | 19,20 | 1,69% | 12.851,00 |
| 08.01.2024 | 18,70 | 19,12 | 18,70 | 18,88 | -0,11% | 16.017,00 |
| 05.01.2024 | 18,78 | 18,96 | 18,58 | 18,90 | 0,64% | 18.871,00 |
| 04.01.2024 | 19,70 | 19,70 | 18,62 | 18,78 | -0,11% | 30.735,00 |
| 03.01.2024 | 19,14 | 19,28 | 18,70 | 18,80 | -1,57% | 35.820,00 |
| 02.01.2024 | 19,50 | 19,80 | 19,10 | 19,10 | -1,95% | 52.483,00 |
| 29.12.2023 | 19,10 | 19,78 | 19,10 | 19,48 | 2,42% | 46.371,00 |
| 28.12.2023 | 18,96 | 19,16 | 18,68 | 19,02 | 0,42% | 1.704.892,00 |
| 27.12.2023 | 18,88 | 19,06 | 18,80 | 18,94 | 0,64% | 23.530,00 |
| 22.12.2023 | 18,70 | 18,84 | 18,52 | 18,82 | 0,75% | 30.718,00 |
| 21.12.2023 | 18,14 | 18,68 | 18,14 | 18,68 | 1,97% | 74.689,00 |
| 20.12.2023 | 18,28 | 18,44 | 18,00 | 18,32 | 0,22% | 35.773,00 |
| 19.12.2023 | 18,04 | 18,56 | 18,04 | 18,28 | 2,47% | 40.935,00 |
| 18.12.2023 | 17,70 | 18,16 | 17,62 | 17,84 | 1,13% | 51.604,00 |
| 15.12.2023 | 17,50 | 17,92 | 17,50 | 17,64 | 0,80% | 18.431,00 |