15,080€
-1,18%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 15,26 | 15,32 | 15,06 | 15,12 | -0,92% | 12.446,00 |
| 22.10.2026 | 15,14 | 15,26 | 15,08 | 15,26 | 0,66% | 22.615,00 |
| 21.10.2026 | 15,22 | 15,26 | 15,10 | 15,16 | -0,39% | 15.145,00 |
| 20.10.2026 | 15,16 | 15,30 | 15,10 | 15,22 | 0,40% | 16.742,00 |
| 19.10.2026 | 15,50 | 15,50 | 15,16 | 15,16 | -2,19% | 9.776,00 |
| 16.10.2026 | 15,42 | 15,54 | 15,30 | 15,50 | 0,65% | 12.858,00 |
| 15.10.2026 | 14,98 | 15,40 | 14,98 | 15,40 | 2,94% | 80.142,00 |
| 14.10.2026 | 15,12 | 15,20 | 14,88 | 14,96 | -1,19% | 15.818,00 |
| 13.10.2026 | 15,10 | 15,30 | 15,10 | 15,14 | 0,13% | 11.890,00 |
| 12.10.2026 | 15,24 | 15,24 | 15,04 | 15,12 | 0,00% | 15.292,00 |
| 09.10.2026 | 15,00 | 15,20 | 14,98 | 15,12 | 0,80% | 18.641,00 |
| 08.10.2026 | 14,82 | 15,10 | 14,82 | 15,00 | 0,67% | 29.350,00 |
| 07.10.2026 | 14,68 | 14,94 | 14,66 | 14,90 | 1,50% | 28.936,00 |
| 06.10.2026 | 14,70 | 14,88 | 14,64 | 14,68 | -0,14% | 20.379,00 |
| 05.10.2026 | 15,00 | 15,00 | 14,68 | 14,70 | -1,08% | 18.082,00 |
| 02.10.2026 | 14,90 | 15,00 | 14,78 | 14,86 | -0,27% | 11.340,00 |
| 01.10.2026 | 15,06 | 15,10 | 14,90 | 14,90 | -1,06% | 14.672,00 |
| 30.09.2026 | 15,00 | 15,12 | 15,00 | 15,06 | 0,40% | 7.941,00 |
| 29.09.2026 | 15,10 | 15,16 | 15,00 | 15,00 | -1,06% | 13.483,00 |
| 28.09.2026 | 15,24 | 15,32 | 15,14 | 15,16 | -0,52% | 13.107,00 |
| 25.09.2026 | 15,30 | 15,30 | 15,22 | 15,24 | 0,40% | 7.109,00 |
| 24.09.2026 | 15,16 | 15,22 | 15,14 | 15,18 | 0,00% | 7.627,00 |
| 23.09.2026 | 15,28 | 15,30 | 15,16 | 15,18 | -0,39% | 7.228,00 |
| 22.09.2026 | 15,22 | 15,38 | 15,20 | 15,24 | 0,13% | 7.799,00 |
| 21.09.2026 | 15,30 | 15,36 | 15,20 | 15,22 | -0,52% | 6.196,00 |
| 18.09.2026 | 15,54 | 15,54 | 15,26 | 15,30 | -1,29% | 8.631,00 |
| 17.09.2026 | 15,50 | 15,68 | 15,48 | 15,50 | 0,39% | 4.693,00 |
| 16.09.2026 | 15,50 | 15,64 | 15,44 | 15,44 | -0,39% | 16.010,00 |
| 15.09.2026 | 15,46 | 15,50 | 15,36 | 15,50 | 0,13% | 8.298,00 |
| 14.09.2026 | 15,42 | 15,58 | 15,40 | 15,48 | 0,39% | 17.078,00 |
| 11.09.2026 | 15,50 | 15,50 | 15,36 | 15,42 | 0,13% | 8.279,00 |
| 10.09.2026 | 15,34 | 15,48 | 15,34 | 15,40 | 0,39% | 13.500,00 |
| 09.09.2026 | 15,40 | 15,48 | 15,34 | 15,34 | -0,39% | 13.473,00 |
| 08.09.2026 | 15,60 | 15,66 | 15,36 | 15,40 | -1,03% | 10.499,00 |
| 07.09.2026 | 15,70 | 15,70 | 15,32 | 15,56 | -0,89% | 21.931,00 |
| 04.09.2026 | 15,82 | 15,82 | 15,64 | 15,70 | -0,76% | 7.112,00 |
| 03.09.2026 | 15,70 | 16,06 | 15,62 | 15,82 | 1,67% | 18.638,00 |
| 02.09.2026 | 15,78 | 15,78 | 15,54 | 15,56 | -1,14% | 10.202,00 |
| 01.09.2026 | 15,82 | 15,90 | 15,70 | 15,74 | -0,38% | 25.166,00 |
| 31.08.2026 | 15,88 | 15,96 | 15,80 | 15,80 | -0,50% | 16.490,00 |
| 28.08.2026 | 15,84 | 15,96 | 15,76 | 15,88 | 0,51% | 17.536,00 |
| 27.08.2026 | 15,76 | 15,86 | 15,72 | 15,80 | 0,64% | 10.489,00 |
| 26.08.2026 | 15,78 | 15,80 | 15,68 | 15,70 | -0,63% | 10.142,00 |
| 25.08.2026 | 15,76 | 15,88 | 15,70 | 15,80 | 0,64% | 20.710,00 |
| 24.08.2026 | 15,68 | 15,90 | 15,66 | 15,70 | 0,13% | 16.437,00 |
| 21.08.2026 | 15,76 | 15,80 | 15,64 | 15,68 | 0,13% | 10.044,00 |
| 20.08.2026 | 15,68 | 15,76 | 15,62 | 15,66 | -0,13% | 5.840,00 |
| 19.08.2026 | 15,70 | 15,74 | 15,52 | 15,68 | 0,26% | 6.201,00 |
| 18.08.2026 | 15,68 | 15,80 | 15,62 | 15,64 | -0,26% | 11.635,00 |
| 17.08.2026 | 15,90 | 15,90 | 15,68 | 15,68 | -1,26% | 7.311,00 |
| 14.08.2026 | 15,50 | 16,00 | 15,50 | 15,88 | 2,58% | 22.980,00 |
| 13.08.2026 | 15,56 | 15,68 | 15,46 | 15,48 | 0,00% | 10.319,00 |
| 12.08.2026 | 15,46 | 15,56 | 15,36 | 15,48 | 0,91% | 6.542,00 |
| 11.08.2026 | 15,52 | 15,60 | 15,32 | 15,34 | -1,16% | 5.786,00 |
| 10.08.2026 | 15,50 | 15,74 | 15,34 | 15,52 | 0,13% | 27.944,00 |
| 07.08.2026 | 15,18 | 15,54 | 15,14 | 15,50 | 1,97% | 12.834,00 |
| 06.08.2026 | 15,24 | 15,44 | 15,14 | 15,20 | -0,26% | 14.133,00 |
| 05.08.2026 | 15,06 | 15,50 | 15,06 | 15,24 | 1,20% | 24.253,00 |
| 04.08.2026 | 15,10 | 15,20 | 14,96 | 15,06 | -0,26% | 19.682,00 |
| 03.08.2026 | 15,10 | 15,24 | 15,04 | 15,10 | -0,40% | 13.288,00 |
| 31.07.2026 | 15,26 | 15,34 | 15,10 | 15,16 | -0,39% | 8.772,00 |
| 30.07.2026 | 15,42 | 15,50 | 15,16 | 15,22 | -1,17% | 7.282,00 |
| 29.07.2026 | 15,42 | 15,46 | 15,30 | 15,40 | -0,13% | 9.369,00 |
| 28.07.2026 | 15,28 | 15,48 | 15,18 | 15,42 | 0,92% | 11.914,00 |
| 27.07.2026 | 15,14 | 15,38 | 15,12 | 15,28 | 1,06% | 13.563,00 |
| 24.07.2026 | 14,98 | 15,14 | 14,86 | 15,12 | 2,16% | 12.774,00 |
| 23.07.2026 | 15,22 | 15,22 | 14,76 | 14,80 | -2,63% | 21.007,00 |
| 22.07.2026 | 15,22 | 15,32 | 15,10 | 15,20 | 0,13% | 14.045,00 |
| 21.07.2026 | 15,60 | 15,60 | 15,02 | 15,18 | -1,56% | 14.684,00 |
| 20.07.2026 | 14,98 | 15,48 | 14,78 | 15,42 | 4,05% | 39.044,00 |
| 17.07.2026 | 14,90 | 15,34 | 14,76 | 14,82 | 2,21% | 42.899,00 |
| 16.07.2026 | 15,00 | 15,00 | 14,18 | 14,50 | 0,97% | 15.399,00 |
| 15.07.2026 | 14,40 | 15,02 | 14,22 | 14,36 | 0,14% | 11.719,00 |
| 14.07.2026 | 14,64 | 14,70 | 14,20 | 14,34 | -2,05% | 18.171,00 |
| 13.07.2026 | 14,40 | 14,72 | 14,38 | 14,64 | 1,67% | 24.784,00 |
| 10.07.2026 | 14,44 | 14,56 | 14,38 | 14,40 | 0,14% | 17.980,00 |
| 09.07.2026 | 14,38 | 14,50 | 14,34 | 14,38 | 0,00% | 7.112,00 |
| 08.07.2026 | 14,60 | 14,60 | 14,34 | 14,38 | -0,69% | 10.771,00 |
| 07.07.2026 | 14,60 | 14,72 | 14,46 | 14,48 | -0,55% | 16.722,00 |
| 06.07.2026 | 14,52 | 14,68 | 14,48 | 14,56 | 0,41% | 13.018,00 |
| 03.07.2026 | 14,46 | 14,54 | 14,38 | 14,50 | 0,83% | 11.224,00 |
| 02.07.2026 | 14,24 | 14,46 | 14,22 | 14,38 | 0,84% | 12.397,00 |
| 01.07.2026 | 14,26 | 14,40 | 14,08 | 14,26 | 0,14% | 19.751,00 |
| 30.06.2026 | 14,20 | 14,32 | 14,18 | 14,24 | 0,56% | 8.463,00 |
| 29.06.2026 | 14,12 | 14,34 | 14,12 | 14,16 | 0,28% | 15.947,00 |
| 26.06.2026 | 14,08 | 14,16 | 13,94 | 14,12 | 0,28% | 20.021,00 |
| 25.06.2026 | 14,20 | 14,36 | 14,02 | 14,08 | -0,71% | 17.742,00 |
| 24.06.2026 | 14,10 | 14,28 | 14,10 | 14,18 | 0,57% | 11.772,00 |
| 23.06.2026 | 14,28 | 14,28 | 14,00 | 14,10 | -1,54% | 18.357,00 |
| 22.06.2026 | 14,52 | 14,56 | 14,32 | 14,32 | -0,97% | 8.512,00 |
| 19.06.2026 | 14,47 | 14,51 | 14,41 | 14,46 | -0,14% | - |
| 18.06.2026 | 14,58 | 14,62 | 14,36 | 14,48 | -0,82% | 25.081,00 |
| 17.06.2026 | 14,60 | 14,70 | 14,56 | 14,60 | -0,14% | 7.057,00 |
| 16.06.2026 | 14,72 | 14,76 | 14,56 | 14,62 | -0,54% | 9.789,00 |
| 15.06.2026 | 14,74 | 14,88 | 14,60 | 14,70 | -0,14% | 20.273,00 |
| 12.06.2026 | 14,88 | 14,92 | 14,68 | 14,72 | 0,14% | 11.397,00 |
| 11.06.2026 | 14,72 | 14,80 | 14,66 | 14,70 | -0,14% | 5.104,00 |
| 10.06.2026 | 14,84 | 14,84 | 14,64 | 14,72 | -0,67% | 15.236,00 |
| 09.06.2026 | 14,98 | 14,98 | 14,80 | 14,82 | -1,46% | 5.769,00 |
| 08.06.2026 | 15,00 | 15,04 | 14,78 | 15,04 | 0,80% | 8.504,00 |