69,447SEK
0,21%
Echtzeit-Aktienkurs Enea AB
Bid:
Ask:
Aktienkurse zur Enea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 69,30 | 69,80 | 67,60 | 68,60 | -1,01% | 21.415,00 |
| 13.07.2026 | 69,10 | 69,70 | 68,10 | 69,30 | -0,14% | 21.576,00 |
| 10.07.2026 | 71,00 | 71,00 | 68,80 | 69,40 | -1,00% | 21.014,00 |
| 09.07.2026 | 71,40 | 71,40 | 69,00 | 70,10 | -1,13% | 31.460,00 |
| 08.07.2026 | 70,20 | 71,80 | 69,80 | 70,90 | 0,14% | 27.806,00 |
| 07.07.2026 | 73,50 | 73,90 | 70,30 | 70,80 | -2,34% | 25.995,00 |
| 06.07.2026 | 72,20 | 74,00 | 71,40 | 72,50 | 0,28% | 72.517,00 |
| 03.07.2026 | 73,60 | 74,50 | 72,30 | 72,30 | -2,03% | 46.834,00 |
| 02.07.2026 | 74,10 | 74,60 | 72,20 | 73,80 | -0,27% | 34.875,00 |
| 01.07.2026 | 74,00 | 74,30 | 72,30 | 74,00 | -0,13% | 19.732,00 |
| 30.06.2026 | 74,50 | 76,50 | 73,40 | 74,10 | -0,54% | 46.358,00 |
| 29.06.2026 | 74,00 | 75,00 | 73,30 | 74,50 | 0,93% | 13.526,00 |
| 26.06.2026 | 75,53 | 75,53 | 73,81 | 73,81 | -2,50% | - |
| 25.06.2026 | 75,47 | 76,56 | 75,41 | 75,71 | 0,42% | - |
| 24.06.2026 | 75,48 | 76,18 | 73,98 | 75,39 | -0,30% | - |
| 23.06.2026 | 74,00 | 75,70 | 73,14 | 75,62 | 1,79% | - |
| 22.06.2026 | 75,22 | 75,82 | 73,09 | 74,29 | -1,22% | - |
| 19.06.2026 | 75,19 | 75,22 | 75,17 | 75,21 | 0,27% | - |
| 18.06.2026 | 80,00 | 80,00 | 74,90 | 75,00 | -6,37% | 29.049,00 |
| 17.06.2026 | 79,70 | 80,80 | 79,40 | 80,10 | 0,38% | 13.784,00 |
| 16.06.2026 | 82,80 | 82,80 | 79,80 | 79,80 | -2,68% | 27.212,00 |
| 15.06.2026 | 81,50 | 83,50 | 81,50 | 82,00 | 0,61% | 27.884,00 |
| 12.06.2026 | 81,50 | 82,00 | 80,40 | 81,50 | 1,88% | 25.088,00 |
| 11.06.2026 | 83,00 | 83,00 | 79,20 | 80,00 | -3,38% | 31.515,00 |
| 10.06.2026 | 82,40 | 83,80 | 81,20 | 82,80 | 0,12% | 20.114,00 |
| 09.06.2026 | 84,60 | 84,60 | 81,60 | 82,70 | -2,25% | 50.229,00 |
| 08.06.2026 | 84,40 | 85,90 | 83,20 | 84,60 | -0,24% | 15.939,00 |
| 05.06.2026 | 89,70 | 92,70 | 83,30 | 84,80 | -4,29% | 55.688,00 |
| 04.06.2026 | 86,40 | 89,10 | 86,20 | 88,60 | 0,34% | 14.505,00 |
| 03.06.2026 | 87,00 | 89,70 | 87,00 | 88,30 | -0,56% | 19.656,00 |
| 02.06.2026 | 89,00 | 92,30 | 86,60 | 88,80 | -0,45% | 62.999,00 |
| 01.06.2026 | 88,10 | 89,90 | 87,60 | 89,20 | 1,48% | 31.883,00 |
| 29.05.2026 | 87,70 | 89,00 | 86,80 | 87,90 | 0,23% | 38.312,00 |
| 28.05.2026 | 86,50 | 89,00 | 86,40 | 87,70 | 0,69% | 35.648,00 |
| 27.05.2026 | 91,00 | 91,00 | 86,90 | 87,10 | -3,97% | 29.675,00 |
| 26.05.2026 | 90,80 | 92,00 | 90,50 | 90,70 | 0,00% | 39.876,00 |
| 25.05.2026 | 90,60 | 91,90 | 90,00 | 90,70 | 0,22% | 50.046,00 |
| 22.05.2026 | 88,10 | 90,90 | 86,30 | 90,50 | 2,03% | 26.406,00 |
| 21.05.2026 | 88,70 | 89,40 | 86,90 | 88,70 | 1,03% | 26.514,00 |
| 20.05.2026 | 88,60 | 88,60 | 86,90 | 87,80 | 1,04% | 23.758,00 |
| 19.05.2026 | 86,60 | 89,20 | 86,60 | 86,90 | 0,81% | 50.200,00 |
| 18.05.2026 | 82,10 | 87,60 | 81,90 | 86,20 | 4,48% | 84.718,00 |
| 15.05.2026 | 79,40 | 84,40 | 79,40 | 82,50 | 3,30% | 94.418,00 |
| 14.05.2026 | 80,15 | 80,39 | 79,69 | 79,86 | 0,46% | - |
| 13.05.2026 | 78,80 | 79,70 | 77,20 | 79,50 | 2,71% | 13.175,00 |
| 12.05.2026 | 77,50 | 79,80 | 77,40 | 77,40 | -2,15% | 30.509,00 |
| 11.05.2026 | 78,10 | 79,60 | 77,50 | 79,10 | 1,28% | 15.410,00 |
| 08.05.2026 | 79,00 | 79,50 | 78,10 | 78,10 | 0,13% | 18.941,00 |
| 07.05.2026 | 79,00 | 79,50 | 77,10 | 78,00 | -1,39% | 41.026,00 |
| 06.05.2026 | 79,30 | 81,30 | 79,00 | 79,10 | -0,50% | 27.085,00 |
| 05.05.2026 | 80,10 | 81,10 | 78,60 | 79,50 | -0,62% | 39.998,00 |
| 04.05.2026 | 80,90 | 81,40 | 79,30 | 80,00 | 0,50% | 65.296,00 |
| 30.04.2026 | 76,00 | 80,30 | 76,00 | 79,60 | 3,24% | 33.733,00 |
| 29.04.2026 | 75,40 | 77,50 | 75,00 | 77,10 | 2,25% | 76.419,00 |
| 28.04.2026 | 73,90 | 76,40 | 73,50 | 75,40 | 2,59% | 43.365,00 |
| 27.04.2026 | 73,50 | 74,60 | 73,40 | 73,50 | -0,41% | 24.507,00 |
| 24.04.2026 | 74,70 | 76,60 | 73,00 | 73,80 | -4,16% | 48.714,00 |
| 23.04.2026 | 72,60 | 77,00 | 72,00 | 77,00 | 21,07% | 204.796,00 |
| 22.04.2026 | 64,80 | 64,90 | 63,60 | 63,60 | -1,55% | 24.416,00 |
| 21.04.2026 | 64,70 | 65,40 | 63,20 | 64,60 | 0,47% | 33.306,00 |
| 20.04.2026 | 64,20 | 65,20 | 63,20 | 64,30 | 0,78% | 29.397,00 |
| 17.04.2026 | 61,90 | 65,70 | 61,30 | 63,80 | 3,91% | 41.228,00 |
| 16.04.2026 | 61,40 | 62,80 | 61,10 | 61,40 | 0,00% | 31.154,00 |
| 15.04.2026 | 60,10 | 62,30 | 59,40 | 61,40 | 3,72% | 45.801,00 |
| 14.04.2026 | 57,10 | 59,70 | 57,10 | 59,20 | 3,32% | 75.060,00 |
| 13.04.2026 | 56,60 | 58,00 | 56,30 | 57,30 | -0,69% | 21.256,00 |
| 10.04.2026 | 55,60 | 58,20 | 55,60 | 57,70 | 2,49% | 136.391,00 |
| 09.04.2026 | 56,60 | 57,80 | 56,30 | 56,30 | -2,60% | 17.171,00 |
| 08.04.2026 | 57,70 | 59,00 | 57,20 | 57,80 | 2,12% | 29.960,00 |
| 07.04.2026 | 55,80 | 57,50 | 55,80 | 56,60 | 0,35% | 25.699,00 |
| 02.04.2026 | 56,90 | 56,90 | 54,80 | 56,40 | -0,53% | 4.178,00 |
| 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 |