67,189SEK
-6,16%
Echtzeit-Aktienkurs Enea AB
Bid:
Ask:
Aktienkurse zur Enea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 69,90 | 70,10 | 68,20 | 68,40 | -2,29% | 19.092,00 |
| 04.11.2025 | 69,30 | 72,40 | 68,70 | 70,00 | 1,74% | 39.407,00 |
| 03.11.2025 | 70,40 | 70,40 | 68,10 | 68,80 | -1,71% | 22.187,00 |
| 31.10.2025 | 71,50 | 71,50 | 69,90 | 70,00 | -2,78% | 12.856,00 |
| 30.10.2025 | 71,10 | 72,40 | 71,10 | 72,00 | 0,42% | 23.240,00 |
| 29.10.2025 | 67,60 | 72,90 | 67,60 | 71,70 | 3,02% | 34.031,00 |
| 28.10.2025 | 68,00 | 70,40 | 67,30 | 69,60 | 2,81% | 29.024,00 |
| 27.10.2025 | 69,20 | 70,10 | 67,20 | 67,70 | -2,17% | 48.198,00 |
| 24.10.2025 | 70,10 | 71,20 | 68,00 | 69,20 | -0,86% | 72.357,00 |
| 23.10.2025 | 74,50 | 74,50 | 65,70 | 69,80 | -10,86% | 172.531,00 |
| 22.10.2025 | 77,30 | 78,30 | 76,30 | 78,30 | 0,26% | 20.212,00 |
| 21.10.2025 | 77,70 | 78,60 | 76,90 | 78,10 | 0,64% | 11.213,00 |
| 20.10.2025 | 77,90 | 78,90 | 77,30 | 77,60 | 0,52% | 10.273,00 |
| 17.10.2025 | 79,70 | 79,70 | 76,00 | 77,20 | -3,62% | 30.138,00 |
| 16.10.2025 | 80,40 | 80,70 | 79,60 | 80,10 | -1,11% | 16.094,00 |
| 15.10.2025 | 77,50 | 81,60 | 77,50 | 81,00 | 4,92% | 43.217,00 |
| 14.10.2025 | 76,20 | 77,20 | 74,50 | 77,20 | 2,66% | 22.176,00 |
| 13.10.2025 | 75,20 | 76,30 | 74,60 | 75,20 | 0,27% | 7.714,00 |
| 10.10.2025 | 76,60 | 78,70 | 75,00 | 75,00 | -2,72% | 19.927,00 |
| 09.10.2025 | 76,10 | 78,00 | 75,90 | 77,10 | 1,45% | 20.033,00 |
| 08.10.2025 | 75,00 | 76,40 | 74,80 | 76,00 | 1,33% | 10.764,00 |
| 07.10.2025 | 75,00 | 76,00 | 74,70 | 75,00 | -0,13% | 13.354,00 |
| 06.10.2025 | 76,30 | 76,50 | 74,80 | 75,10 | -1,70% | 22.163,00 |
| 03.10.2025 | 76,60 | 77,60 | 75,80 | 76,40 | -0,26% | 13.234,00 |
| 02.10.2025 | 73,90 | 77,00 | 73,80 | 76,60 | 2,96% | 36.478,00 |
| 01.10.2025 | 72,50 | 75,40 | 72,20 | 74,40 | 2,06% | 41.866,00 |
| 30.09.2025 | 74,30 | 74,50 | 72,60 | 72,90 | -2,54% | 14.929,00 |
| 29.09.2025 | 73,90 | 75,00 | 73,90 | 74,80 | 1,22% | 8.169,00 |
| 26.09.2025 | 74,70 | 74,70 | 73,70 | 73,90 | 0,00% | 7.677,00 |
| 25.09.2025 | 73,90 | 74,60 | 73,40 | 73,90 | -0,14% | 17.703,00 |
| 24.09.2025 | 76,00 | 76,90 | 73,20 | 74,00 | -2,76% | 28.761,00 |
| 23.09.2025 | 77,10 | 77,40 | 75,90 | 76,10 | 0,13% | 29.267,00 |
| 22.09.2025 | 75,50 | 76,40 | 75,20 | 76,00 | 0,66% | 13.329,00 |
| 19.09.2025 | 75,50 | 76,30 | 75,20 | 75,50 | 0,00% | 10.839,00 |
| 18.09.2025 | 73,20 | 75,50 | 73,20 | 75,50 | 2,44% | 13.651,00 |
| 17.09.2025 | 73,20 | 74,10 | 73,20 | 73,70 | 0,55% | 10.982,00 |
| 16.09.2025 | 73,40 | 74,60 | 73,10 | 73,30 | -0,95% | 15.772,00 |
| 15.09.2025 | 74,10 | 75,10 | 73,80 | 74,00 | -0,13% | 18.904,00 |
| 12.09.2025 | 73,90 | 74,80 | 73,60 | 74,10 | 0,82% | 14.854,00 |
| 11.09.2025 | 75,00 | 75,00 | 73,30 | 73,50 | -1,74% | 20.728,00 |
| 10.09.2025 | 74,80 | 75,90 | 74,70 | 74,80 | -0,40% | 24.387,00 |
| 09.09.2025 | 75,70 | 76,00 | 74,40 | 75,10 | -0,79% | 13.900,00 |
| 08.09.2025 | 74,80 | 75,80 | 74,80 | 75,70 | 0,80% | 24.175,00 |