14,770€
-0,07%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,21% | - |
| 16.12.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -1,20% | - |
| 13.12.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | - |
| 12.12.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 3,28% | - |
| 11.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,38% | - |
| 10.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,93% | - |
| 09.12.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,12% | - |
| 06.12.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,92% | - |
| 05.12.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,68% | - |
| 04.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,79% | - |
| 03.12.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,11% | - |
| 02.12.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,65% | - |
| 29.11.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 3,07% | - |
| 28.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,50% | - |
| 27.11.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,05% | - |
| 26.11.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -2,72% | - |
| 25.11.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,11% | - |
| 22.11.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,29% | - |
| 21.11.2024 | 18,13 | 18,15 | 17,56 | 17,89 | -2,35% | - |
| 20.11.2024 | 17,82 | 18,40 | 17,82 | 18,32 | 0,44% | 600,00 |
| 19.11.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,76% | - |
| 18.11.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,43% | - |
| 15.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -1,41% | - |
| 14.11.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,29% | - |
| 13.11.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,11% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,32% | - |
| 11.11.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,74% | - |