56,389SEK
-0,55%
Echtzeit-Aktienkurs Enea AB
Bid:
Ask:
Aktienkurse zur Enea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 56,10 | 59,00 | 56,10 | 56,70 | 1,07% | 49.233,00 |
| 31.03.2026 | 55,00 | 56,60 | 55,00 | 56,10 | 2,00% | 23.041,00 |
| 30.03.2026 | 54,80 | 55,30 | 54,20 | 55,00 | 0,36% | 21.888,00 |
| 27.03.2026 | 55,00 | 55,30 | 54,70 | 54,80 | -2,66% | 17.418,00 |
| 26.03.2026 | 55,70 | 56,70 | 55,10 | 56,30 | 1,08% | 25.222,00 |
| 25.03.2026 | 55,80 | 56,30 | 55,20 | 55,70 | 1,83% | 23.716,00 |
| 24.03.2026 | 54,80 | 55,50 | 54,20 | 54,70 | 0,18% | 27.635,00 |
| 23.03.2026 | 55,20 | 56,10 | 54,00 | 54,60 | -1,62% | 54.021,00 |
| 20.03.2026 | 57,50 | 57,60 | 55,50 | 55,50 | -3,31% | 22.022,00 |
| 19.03.2026 | 59,00 | 59,00 | 57,30 | 57,40 | -2,71% | 22.703,00 |
| 18.03.2026 | 58,60 | 59,80 | 58,50 | 59,00 | 0,34% | 28.223,00 |
| 17.03.2026 | 60,60 | 60,60 | 58,70 | 58,80 | -2,97% | 13.289,00 |
| 16.03.2026 | 60,70 | 61,10 | 59,90 | 60,60 | -0,66% | 19.917,00 |
| 13.03.2026 | 58,60 | 62,00 | 58,60 | 61,00 | 0,49% | 119.279,00 |
| 12.03.2026 | 59,30 | 60,90 | 58,20 | 60,70 | 2,88% | 43.461,00 |
| 11.03.2026 | 57,30 | 59,30 | 56,80 | 59,00 | 2,25% | 135.898,00 |
| 10.03.2026 | 58,20 | 58,30 | 56,90 | 57,70 | 0,17% | 343.195,00 |
| 09.03.2026 | 57,50 | 57,80 | 57,20 | 57,60 | -3,84% | 8.780,00 |
| 06.03.2026 | 58,50 | 60,50 | 58,50 | 59,90 | 2,22% | 27.649,00 |
| 05.03.2026 | 60,00 | 60,00 | 58,60 | 58,60 | -1,68% | 37.540,00 |
| 04.03.2026 | 58,50 | 59,70 | 58,50 | 59,60 | 0,51% | 33.148,00 |
| 03.03.2026 | 60,30 | 60,30 | 58,10 | 59,30 | -1,82% | 31.404,00 |
| 02.03.2026 | 59,70 | 61,00 | 58,80 | 60,40 | 1,00% | 65.762,00 |
| 27.02.2026 | 57,00 | 60,30 | 57,00 | 59,80 | 5,65% | 60.046,00 |
| 26.02.2026 | 55,60 | 56,80 | 55,60 | 56,60 | 1,80% | 64.660,00 |
| 25.02.2026 | 54,90 | 56,20 | 54,90 | 55,60 | 0,91% | 27.390,00 |
| 24.02.2026 | 57,50 | 57,80 | 54,60 | 55,10 | -4,51% | 138.130,00 |
| 23.02.2026 | 59,10 | 60,00 | 57,70 | 57,70 | -3,03% | 53.943,00 |
| 20.02.2026 | 58,30 | 60,30 | 58,10 | 59,50 | 1,88% | 24.369,00 |
| 19.02.2026 | 57,40 | 59,00 | 57,40 | 58,40 | 0,69% | 40.749,00 |
| 18.02.2026 | 57,00 | 58,30 | 56,60 | 58,00 | 1,58% | 66.609,00 |
| 17.02.2026 | 57,60 | 57,60 | 56,60 | 57,10 | -0,17% | 99.280,00 |
| 16.02.2026 | 57,40 | 58,00 | 57,00 | 57,20 | -1,21% | 18.001,00 |
| 13.02.2026 | 58,20 | 58,90 | 57,70 | 57,90 | -0,86% | 42.196,00 |
| 12.02.2026 | 59,20 | 59,80 | 58,30 | 58,40 | -1,68% | 64.175,00 |
| 11.02.2026 | 61,60 | 61,60 | 59,20 | 59,40 | -4,04% | 82.329,00 |
| 10.02.2026 | 62,30 | 63,10 | 61,50 | 61,90 | -0,64% | 31.881,00 |
| 09.02.2026 | 62,80 | 62,80 | 62,00 | 62,30 | -0,95% | 31.631,00 |
| 06.02.2026 | 62,60 | 62,90 | 61,70 | 62,90 | 0,32% | 25.617,00 |
| 05.02.2026 | 64,80 | 64,80 | 62,10 | 62,70 | -3,69% | 18.141,00 |
| 04.02.2026 | 66,10 | 66,10 | 64,00 | 65,10 | -0,91% | 75.692,00 |
| 03.02.2026 | 67,00 | 68,30 | 65,50 | 65,70 | -1,05% | 61.424,00 |
| 02.02.2026 | 67,60 | 68,80 | 65,30 | 66,40 | -0,75% | 74.378,00 |
| 30.01.2026 | 69,70 | 70,70 | 65,50 | 66,90 | -6,56% | 93.881,00 |
| 29.01.2026 | 73,10 | 74,10 | 71,60 | 71,60 | -2,47% | 31.434,00 |
| 28.01.2026 | 73,41 | 74,31 | 72,71 | 73,42 | -0,79% | - |
| 27.01.2026 | 74,80 | 74,80 | 72,70 | 74,00 | -0,13% | 18.342,00 |
| 26.01.2026 | 75,00 | 75,20 | 72,60 | 74,10 | -2,37% | 38.477,00 |
| 23.01.2026 | 76,30 | 77,00 | 75,10 | 75,90 | -0,91% | 17.252,00 |
| 22.01.2026 | 74,60 | 76,90 | 74,60 | 76,60 | 1,46% | 16.767,00 |
| 21.01.2026 | 75,00 | 76,00 | 74,80 | 75,50 | -1,18% | 22.467,00 |
| 20.01.2026 | 76,80 | 76,80 | 75,70 | 76,40 | -0,65% | 16.090,00 |
| 19.01.2026 | 75,10 | 76,90 | 75,00 | 76,90 | -0,65% | 9.887,00 |
| 16.01.2026 | 78,00 | 78,10 | 76,80 | 77,40 | -0,90% | 17.723,00 |
| 15.01.2026 | 79,50 | 80,20 | 77,30 | 78,10 | -2,74% | 19.989,00 |
| 14.01.2026 | 80,60 | 80,60 | 78,20 | 80,30 | -0,12% | 20.259,00 |
| 13.01.2026 | 79,60 | 81,30 | 79,60 | 80,40 | -0,74% | 10.393,00 |
| 12.01.2026 | 81,20 | 81,30 | 79,70 | 81,00 | -0,86% | 17.880,00 |
| 09.01.2026 | 79,50 | 82,80 | 79,20 | 81,70 | 2,90% | 186.681,00 |
| 08.01.2026 | 80,00 | 80,30 | 78,30 | 79,40 | -0,75% | 27.148,00 |
| 07.01.2026 | 79,10 | 80,00 | 77,20 | 80,00 | 2,17% | 77.320,00 |
| 06.01.2026 | 78,37 | 78,38 | 78,26 | 78,30 | 0,01% | - |
| 05.01.2026 | 76,10 | 78,60 | 76,10 | 78,30 | 3,71% | 23.537,00 |
| 02.01.2026 | 71,80 | 76,20 | 71,80 | 75,50 | 7,40% | 30.559,00 |
| 30.12.2025 | 70,60 | 70,90 | 69,20 | 70,30 | -0,57% | 16.244,00 |
| 29.12.2025 | 70,50 | 71,40 | 69,20 | 70,70 | 0,14% | 15.094,00 |
| 23.12.2025 | 68,30 | 72,00 | 67,30 | 70,60 | 3,37% | 34.692,00 |
| 22.12.2025 | 67,40 | 69,70 | 67,10 | 68,30 | -0,15% | 23.243,00 |
| 19.12.2025 | 67,10 | 69,00 | 67,10 | 68,40 | 1,79% | 16.704,00 |
| 18.12.2025 | 67,40 | 68,60 | 67,20 | 67,20 | -1,18% | 13.835,00 |
| 17.12.2025 | 65,80 | 68,00 | 65,80 | 68,00 | 1,49% | 13.088,00 |
| 16.12.2025 | 65,20 | 67,80 | 65,10 | 67,00 | 2,76% | 12.530,00 |
| 15.12.2025 | 66,00 | 67,50 | 65,00 | 65,20 | -1,36% | 20.372,00 |
| 12.12.2025 | 65,00 | 67,00 | 65,00 | 66,10 | 0,00% | 11.073,00 |
| 11.12.2025 | 65,60 | 66,20 | 65,50 | 66,10 | 0,76% | 12.170,00 |
| 10.12.2025 | 65,30 | 66,00 | 65,20 | 65,60 | -0,15% | 7.824,00 |
| 09.12.2025 | 65,30 | 66,10 | 64,60 | 65,70 | 0,31% | 8.420,00 |
| 08.12.2025 | 65,90 | 66,70 | 65,50 | 65,50 | -2,96% | 24.729,00 |
| 05.12.2025 | 66,40 | 68,40 | 66,00 | 67,50 | 0,75% | 20.886,00 |
| 04.12.2025 | 65,10 | 67,00 | 65,10 | 67,00 | 2,29% | 11.250,00 |
| 03.12.2025 | 68,20 | 69,20 | 63,20 | 65,50 | -4,10% | 95.294,00 |
| 02.12.2025 | 68,90 | 69,30 | 68,20 | 68,30 | -1,01% | 22.508,00 |
| 01.12.2025 | 70,60 | 70,60 | 68,80 | 69,00 | -2,40% | 13.234,00 |
| 28.11.2025 | 70,50 | 70,90 | 70,20 | 70,70 | 0,28% | 20.500,00 |
| 27.11.2025 | 67,20 | 70,80 | 67,20 | 70,50 | 4,75% | 35.130,00 |
| 26.11.2025 | 66,70 | 67,80 | 66,60 | 67,30 | 0,00% | 12.542,00 |
| 25.11.2025 | 67,60 | 67,90 | 66,50 | 67,30 | -0,44% | 31.650,00 |
| 24.11.2025 | 65,90 | 67,60 | 65,90 | 67,60 | 1,81% | 8.979,00 |
| 21.11.2025 | 66,20 | 66,80 | 65,60 | 66,40 | -0,60% | 17.394,00 |
| 20.11.2025 | 66,40 | 67,50 | 66,40 | 66,80 | -0,30% | 11.089,00 |
| 19.11.2025 | 67,30 | 67,60 | 66,30 | 67,00 | 0,30% | 23.758,00 |
| 18.11.2025 | 67,50 | 69,40 | 66,30 | 66,80 | -2,91% | 29.902,00 |
| 17.11.2025 | 68,80 | 69,70 | 68,30 | 68,80 | -0,43% | 18.045,00 |
| 14.11.2025 | 70,00 | 70,00 | 67,70 | 69,10 | -1,71% | 22.977,00 |
| 13.11.2025 | 69,40 | 71,80 | 69,40 | 70,30 | 0,86% | 38.203,00 |
| 12.11.2025 | 69,80 | 70,50 | 68,80 | 69,70 | 0,00% | 16.993,00 |
| 11.11.2025 | 70,00 | 70,20 | 69,50 | 69,70 | 0,29% | 13.197,00 |
| 10.11.2025 | 69,60 | 70,10 | 69,00 | 69,50 | -0,14% | 16.500,00 |
| 07.11.2025 | 70,30 | 72,50 | 69,20 | 69,60 | -0,85% | 19.686,00 |
| 06.11.2025 | 69,00 | 71,70 | 68,00 | 70,20 | 2,63% | 36.421,00 |