14,840€
-2,37%
Echtzeit-Aktienkurs ENENTO GROUP OYJ
Bid:
Ask:
Aktienkurse zur ENENTO GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 14,90 | 15,14 | 14,86 | 14,92 | 0,00% | 7.353,00 |
| 04.06.2026 | 14,90 | 15,00 | 14,74 | 14,92 | 0,81% | 9.471,00 |
| 03.06.2026 | 14,92 | 15,06 | 14,80 | 14,80 | -1,33% | 7.721,00 |
| 02.06.2026 | 15,30 | 15,32 | 14,94 | 15,00 | -1,06% | 7.484,00 |
| 01.06.2026 | 15,20 | 15,28 | 15,02 | 15,16 | -0,52% | 6.712,00 |
| 29.05.2026 | 15,20 | 15,30 | 15,04 | 15,24 | 0,53% | 9.684,00 |
| 28.05.2026 | 15,00 | 15,24 | 14,96 | 15,16 | -0,66% | 7.841,00 |
| 27.05.2026 | 15,40 | 15,52 | 15,20 | 15,26 | -0,52% | 6.386,00 |
| 26.05.2026 | 15,52 | 15,56 | 15,34 | 15,34 | -0,39% | 16.887,00 |
| 25.05.2026 | 15,54 | 15,70 | 15,36 | 15,40 | -0,90% | 19.386,00 |
| 22.05.2026 | 15,60 | 15,76 | 15,40 | 15,54 | 1,57% | 17.284,00 |
| 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 |