15,550€
2,84%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,20 | 15,34 | 15,12 | 15,30 | 1,19% | 9.216,00 |
| 20.05.2026 | 15,18 | 15,20 | 15,06 | 15,12 | -0,13% | 19.138,00 |
| 19.05.2026 | 14,98 | 15,26 | 14,96 | 15,14 | 1,20% | 43.774,00 |
| 18.05.2026 | 15,00 | 15,12 | 14,84 | 14,96 | 0,67% | 10.928,00 |
| 15.05.2026 | 14,78 | 14,94 | 14,76 | 14,86 | -0,13% | 17.610,00 |
| 14.05.2026 | 14,82 | 14,92 | 14,76 | 14,88 | 1,36% | - |
| 13.05.2026 | 14,98 | 14,98 | 14,60 | 14,68 | -1,87% | 24.090,00 |
| 12.05.2026 | 15,08 | 15,20 | 14,88 | 14,96 | -0,93% | 13.433,00 |
| 11.05.2026 | 15,34 | 15,36 | 15,06 | 15,10 | -1,56% | 17.792,00 |
| 08.05.2026 | 15,36 | 15,46 | 15,32 | 15,34 | -0,78% | 4.980,00 |
| 07.05.2026 | 15,60 | 15,66 | 15,46 | 15,46 | -1,15% | 6.303,00 |
| 06.05.2026 | 16,00 | 16,02 | 15,58 | 15,64 | -2,13% | 30.010,00 |
| 05.05.2026 | 16,40 | 16,56 | 15,92 | 15,98 | -2,56% | 12.323,00 |
| 04.05.2026 | 16,26 | 16,48 | 16,20 | 16,40 | 1,49% | 12.960,00 |
| 30.04.2026 | 15,82 | 16,18 | 15,70 | 16,16 | 1,51% | 38.986,00 |
| 29.04.2026 | 14,80 | 15,92 | 14,80 | 15,92 | 7,71% | 58.997,00 |
| 28.04.2026 | 13,92 | 14,84 | 13,84 | 14,78 | 5,87% | 68.786,00 |
| 27.04.2026 | 14,00 | 14,06 | 13,92 | 13,96 | 0,14% | 11.048,00 |
| 24.04.2026 | 14,06 | 14,14 | 13,82 | 13,94 | -1,13% | 22.816,00 |
| 23.04.2026 | 14,26 | 14,34 | 14,10 | 14,10 | -1,12% | 13.559,00 |
| 22.04.2026 | 14,44 | 14,44 | 14,26 | 14,26 | -0,83% | 14.532,00 |
| 21.04.2026 | 14,50 | 14,50 | 14,30 | 14,38 | 0,56% | 5.660,00 |
| 20.04.2026 | 14,74 | 14,74 | 14,30 | 14,30 | -2,46% | 5.056,00 |
| 17.04.2026 | 14,44 | 14,70 | 14,40 | 14,66 | 1,81% | 14.399,00 |
| 16.04.2026 | 14,36 | 14,48 | 14,28 | 14,40 | 0,56% | 5.637,00 |
| 15.04.2026 | 14,28 | 14,44 | 14,28 | 14,32 | 0,28% | 10.620,00 |
| 14.04.2026 | 14,18 | 14,42 | 14,18 | 14,28 | 1,13% | 57.173,00 |
| 13.04.2026 | 14,08 | 14,18 | 14,04 | 14,12 | -0,42% | 11.184,00 |
| 10.04.2026 | 14,00 | 14,30 | 14,00 | 14,18 | 1,00% | 25.289,00 |
| 09.04.2026 | 14,04 | 14,10 | 13,96 | 14,04 | 0,00% | 7.080,00 |
| 08.04.2026 | 14,00 | 14,12 | 13,96 | 14,04 | 2,33% | 12.461,00 |
| 07.04.2026 | 13,82 | 13,98 | 13,72 | 13,72 | 0,44% | 22.420,00 |
| 02.04.2026 | 13,60 | 13,76 | 13,52 | 13,66 | 0,44% | 14.664,00 |
| 01.04.2026 | 13,64 | 13,82 | 13,60 | 13,60 | 0,59% | 13.629,00 |
| 31.03.2026 | 13,42 | 13,78 | 13,42 | 13,52 | 1,05% | 26.732,00 |
| 30.03.2026 | 13,42 | 13,50 | 13,20 | 13,38 | -0,15% | 38.514,00 |
| 27.03.2026 | 13,50 | 13,56 | 13,30 | 13,40 | -3,74% | 48.422,00 |
| 26.03.2026 | 13,98 | 14,14 | 13,92 | 13,92 | -0,43% | 38.614,00 |
| 25.03.2026 | 14,00 | 14,12 | 13,92 | 13,98 | 0,00% | 68.152,00 |
| 24.03.2026 | 14,18 | 14,22 | 13,86 | 13,98 | -1,41% | 50.804,00 |
| 23.03.2026 | 14,24 | 14,32 | 13,90 | 14,18 | -0,98% | 64.912,00 |
| 20.03.2026 | 14,54 | 14,56 | 14,16 | 14,32 | -1,10% | 60.107,00 |
| 19.03.2026 | 14,72 | 14,78 | 14,48 | 14,48 | -1,90% | 24.435,00 |
| 18.03.2026 | 14,76 | 14,92 | 14,74 | 14,76 | 0,41% | 24.766,00 |
| 17.03.2026 | 14,78 | 14,82 | 14,68 | 14,70 | -0,54% | 34.223,00 |
| 16.03.2026 | 14,68 | 15,00 | 14,68 | 14,78 | 1,65% | 33.272,00 |
| 13.03.2026 | 14,82 | 14,82 | 14,54 | 14,54 | -1,49% | 31.944,00 |
| 12.03.2026 | 14,86 | 14,86 | 14,66 | 14,76 | -0,40% | 26.355,00 |
| 11.03.2026 | 14,94 | 14,96 | 14,76 | 14,82 | -1,20% | 34.932,00 |
| 10.03.2026 | 15,10 | 15,10 | 14,94 | 15,00 | 0,67% | 13.813,00 |
| 09.03.2026 | 14,52 | 15,08 | 14,44 | 14,90 | 0,68% | 34.360,00 |
| 06.03.2026 | 14,78 | 14,82 | 14,60 | 14,80 | 0,82% | 67.186,00 |
| 05.03.2026 | 14,62 | 14,80 | 14,62 | 14,68 | 0,14% | 20.942,00 |
| 04.03.2026 | 14,42 | 14,76 | 14,42 | 14,66 | 1,66% | 30.359,00 |
| 03.03.2026 | 14,60 | 14,60 | 14,36 | 14,42 | -1,37% | 28.280,00 |
| 02.03.2026 | 14,56 | 14,70 | 14,52 | 14,62 | -0,54% | 17.976,00 |
| 27.02.2026 | 14,68 | 14,80 | 14,60 | 14,70 | 0,27% | 44.601,00 |
| 26.02.2026 | 14,68 | 14,70 | 14,56 | 14,66 | 0,14% | 37.546,00 |
| 25.02.2026 | 14,62 | 14,72 | 14,54 | 14,64 | 0,69% | 35.656,00 |
| 24.02.2026 | 14,74 | 14,74 | 14,54 | 14,54 | -0,82% | 29.740,00 |
| 23.02.2026 | 14,84 | 14,84 | 14,66 | 14,66 | -1,21% | 16.277,00 |
| 20.02.2026 | 14,90 | 14,90 | 14,70 | 14,84 | 0,68% | 24.403,00 |
| 19.02.2026 | 14,76 | 14,90 | 14,56 | 14,74 | -0,14% | 31.648,00 |
| 18.02.2026 | 14,86 | 14,90 | 14,70 | 14,76 | -0,67% | 26.878,00 |
| 17.02.2026 | 15,02 | 15,04 | 14,66 | 14,86 | -0,54% | 34.086,00 |
| 16.02.2026 | 14,78 | 15,38 | 14,78 | 14,94 | 1,91% | 36.444,00 |
| 13.02.2026 | 14,36 | 15,06 | 14,08 | 14,66 | 2,81% | 149.023,00 |
| 12.02.2026 | 14,66 | 14,72 | 14,26 | 14,26 | -1,93% | 41.226,00 |
| 11.02.2026 | 15,10 | 15,10 | 14,54 | 14,54 | -3,20% | 28.273,00 |
| 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% | 23.953,00 |
| 04.02.2026 | 15,14 | 15,24 | 15,02 | 15,08 | -0,13% | 25.374,00 |
| 03.02.2026 | 15,50 | 15,56 | 15,08 | 15,10 | -2,20% | 25.223,00 |
| 02.02.2026 | 15,48 | 15,50 | 15,32 | 15,44 | -0,26% | 13.347,00 |
| 30.01.2026 | 15,44 | 15,58 | 15,38 | 15,48 | 0,00% | 10.931,00 |
| 29.01.2026 | 15,72 | 15,72 | 15,38 | 15,48 | -1,65% | 19.845,00 |
| 28.01.2026 | 15,72 | 15,88 | 15,70 | 15,74 | 0,38% | 8.288,00 |
| 27.01.2026 | 15,96 | 15,96 | 15,62 | 15,68 | -1,26% | 23.867,00 |
| 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 | 16,10 | 15,56 | 16,02 | 4,30% | 19.897,00 |
| 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% | 15.261,00 |
| 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% | 15.680,00 |
| 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% | 6.986,00 |
| 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% | 23.488,00 |
| 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 |