16,890€
0,18%
Echtzeit-Aktienkurs Enento Group Oyj
Bid:
Ask:
Aktienkurse zur Enento Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,78% | - |
| 25.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,24% | - |
| 24.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,55% | - |
| 23.04.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,37% | - |
| 22.04.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,74% | - |
| 19.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,37% | - |
| 18.04.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -1,22% | - |
| 17.04.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,45% | - |
| 16.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,58% | - |
| 15.04.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,35% | - |
| 12.04.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,71% | - |
| 11.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -1,17% | - |
| 10.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,31% | - |
| 09.04.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,17% | - |
| 08.04.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 1,79% | - |
| 05.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,24% | - |
| 04.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,59% | - |
| 03.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,06% | - |
| 02.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,35% | - |
| 28.03.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,66% | - |
| 27.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,06% | - |
| 26.03.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -2,63% | - |
| 25.03.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,58% | - |
| 22.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,57% | - |
| 21.03.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,58% | - |
| 20.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 1,88% | - |
| 19.03.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,12% | - |
| 18.03.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,12% | - |
| 15.03.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | - |
| 14.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,53% | - |
| 13.03.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 12.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 1,32% | - |
| 11.03.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,36% | - |
| 08.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,33% | - |
| 07.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,43% | - |
| 06.03.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,48% | - |
| 05.03.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,12% | - |
| 04.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,41% | - |
| 01.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,00% | - |
| 29.02.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,23% | - |
| 28.02.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 2,65% | - |
| 27.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,07% | - |
| 26.02.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,12% | - |
| 23.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,36% | - |
| 22.02.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,35% | - |
| 21.02.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,28% | - |
| 20.02.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,82% | - |
| 19.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,39% | - |
| 16.02.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,35% | - |
| 15.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,66% | - |
| 14.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,71% | - |
| 13.02.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,96% | - |
| 12.02.2024 | 18,12 | 18,12 | 17,36 | 17,36 | -2,47% | 200,00 |
| 09.02.2024 | 18,72 | 18,72 | 17,80 | 17,80 | -2,73% | 180,00 |
| 08.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 07.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,27% | - |
| 06.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,00% | - |
| 05.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,10% | - |
| 02.02.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -2,14% | - |
| 01.02.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 1,03% | - |
| 31.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 1,67% | - |
| 30.01.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,42% | - |
| 29.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 1,37% | - |
| 26.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,11% | - |
| 25.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,11% | - |
| 24.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 1,50% | - |
| 23.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,76% | - |
| 22.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,28% | - |
| 19.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 3,30% | - |
| 18.01.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -2,15% | - |
| 17.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,17% | - |
| 16.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,74% | - |
| 15.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,74% | - |
| 12.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,95% | - |
| 11.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,21% | - |
| 10.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,96% | - |
| 09.01.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,21% | - |
| 08.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 1,08% | - |
| 05.01.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,80% | - |
| 04.01.2024 | 18,68 | 18,86 | 18,68 | 18,86 | -0,21% | 170,00 |
| 03.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,48% | - |
| 02.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 2,98% | - |
| 29.12.2023 | 18,82 | 18,82 | 18,82 | 18,82 | 0,11% | - |
| 28.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,86% | - |
| 27.12.2023 | 18,64 | 18,64 | 18,64 | 18,64 | 1,53% | - |
| 22.12.2023 | 18,36 | 18,36 | 18,36 | 18,36 | 1,77% | - |
| 21.12.2023 | 18,04 | 18,04 | 18,04 | 18,04 | 0,11% | - |
| 20.12.2023 | 18,02 | 18,02 | 18,02 | 18,02 | 2,27% | - |
| 19.12.2023 | 17,62 | 17,62 | 17,62 | 17,62 | 1,15% | - |
| 18.12.2023 | 17,42 | 17,42 | 17,42 | 17,42 | -1,58% | - |
| 15.12.2023 | 17,38 | 17,70 | 17,38 | 17,70 | 3,03% | 82,00 |
| 14.12.2023 | 17,18 | 17,18 | 17,18 | 17,18 | 0,47% | - |
| 13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 12.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,23% | - |
| 11.12.2023 | 17,26 | 17,26 | 17,26 | 17,26 | -0,23% | - |
| 08.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,70% | - |
| 07.12.2023 | 17,18 | 17,18 | 17,18 | 17,18 | -0,23% | - |
| 06.12.2023 | 17,22 | 17,22 | 17,22 | 17,22 | 0,94% | - |
| 05.12.2023 | 17,06 | 17,06 | 17,06 | 17,06 | -1,61% | - |
| 04.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | 0,46% | - |