17,190€
0,88%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,70% | - |
| 15.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,00% | - |
| 14.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,35% | - |
| 13.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,82% | - |
| 12.05.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,35% | - |
| 09.05.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,24% | - |
| 08.05.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,85% | - |
| 07.05.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,12% | - |
| 06.05.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,41% | - |
| 05.05.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,71% | - |
| 02.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -2,30% | - |
| 30.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 6,90% | - |
| 29.04.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,12% | - |
| 28.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 3,84% | - |
| 25.04.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,26% | - |
| 24.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,51% | - |
| 23.04.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,82% | - |
| 22.04.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,65% | - |
| 17.04.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 2,14% | - |
| 16.04.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,58% | - |
| 15.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,13% | - |
| 14.04.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,40% | - |
| 11.04.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -4,30% | - |
| 10.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 7,34% | - |
| 09.04.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,27% | - |
| 08.04.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 7,74% | - |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -8,05% | - |
| 04.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,81% | - |
| 03.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -3,15% | - |
| 02.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,26% | - |
| 01.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 31.03.2025 | 15,18 | 15,60 | 15,18 | 15,60 | 0,00% | 70,00 |
| 28.03.2025 | 15,62 | 15,62 | 15,60 | 15,60 | 0,52% | 50,00 |
| 27.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -2,27% | - |
| 26.03.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,00% | - |
| 25.03.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,98% | - |
| 24.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,70% | - |
| 21.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,61% | - |
| 20.03.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,74% | - |
| 19.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,51% | - |
| 18.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,15% | - |
| 17.03.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,03% | - |
| 14.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,51% | - |
| 13.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,39% | - |
| 12.03.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,25% | - |
| 11.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,76% | - |
| 10.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,76% | - |
| 07.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,25% | - |
| 06.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,75% | - |
| 05.03.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 2,56% | - |
| 04.03.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,39% | - |
| 03.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,54% | - |
| 28.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,76% | - |
| 27.02.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -2,12% | - |
| 26.02.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,26% | - |
| 25.02.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,63% | - |
| 24.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,99% | - |
| 21.02.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,12% | - |
| 20.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,95% | - |
| 19.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,49% | - |
| 18.02.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,33% | - |
| 17.02.2025 | 16,26 | 16,56 | 16,26 | 16,56 | -1,31% | 60,00 |
| 14.02.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,12% | - |
| 13.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,84% | - |
| 12.02.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,42% | - |
| 11.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,29% | - |
| 10.02.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,00% | - |
| 07.02.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,71% | - |
| 06.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 05.02.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,35% | - |
| 04.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,95% | - |
| 03.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,86% | - |
| 31.01.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 2,02% | - |
| 30.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,59% | - |
| 29.01.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,71% | - |
| 28.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,72% | - |
| 27.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,53% | - |
| 24.01.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,95% | - |
| 23.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,36% | - |
| 22.01.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,24% | - |
| 21.01.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,36% | - |
| 20.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 17.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 16.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,12% | - |
| 15.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 14.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,24% | - |
| 13.01.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,97% | - |
| 10.01.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,92% | - |
| 09.01.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -1,25% | - |
| 08.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -1,67% | - |
| 07.01.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,58% | - |
| 06.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 03.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 3,38% | - |
| 02.01.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 1,54% | - |
| 30.12.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,24% | - |
| 27.12.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -2,20% | - |
| 23.12.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,12% | - |
| 20.12.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 1,29% | - |
| 19.12.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -1,61% | - |
| 18.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,14% | - |