10,440€
1,85%
Echtzeit-Aktienkurs ENDOMINES FINLAND OYJ EO1
Bid:
Ask:
Aktienkurse zur ENDOMINES FINLAND OYJ EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 10,43 | 10,48 | 10,42 | 10,46 | 2,05% | - |
| 13.05.2026 | 10,93 | 10,99 | 10,16 | 10,25 | -5,36% | - |
| 12.05.2026 | 10,45 | 11,17 | 10,40 | 10,83 | 3,14% | - |
| 11.05.2026 | 9,82 | 10,80 | 9,79 | 10,50 | 6,01% | - |
| 08.05.2026 | 10,21 | 10,42 | 9,85 | 9,91 | -0,85% | - |
| 07.05.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 0,35% | - |
| 06.05.2026 | 9,44 | 10,02 | 9,39 | 9,96 | 5,62% | - |
| 05.05.2026 | 9,30 | 9,57 | 9,28 | 9,43 | 1,89% | - |
| 04.05.2026 | 9,55 | 9,78 | 9,23 | 9,25 | -2,63% | - |
| 30.04.2026 | 9,65 | 10,10 | 9,44 | 9,50 | -2,41% | - |
| 29.04.2026 | 10,30 | 10,52 | 9,72 | 9,74 | -6,12% | - |
| 28.04.2026 | 10,15 | 10,94 | 10,12 | 10,37 | -63,93% | - |
| 27.04.2026 | 28,53 | 29,43 | 28,53 | 28,75 | 0,35% | - |
| 24.04.2026 | 28,58 | 29,10 | 28,50 | 28,65 | -1,88% | - |
| 23.04.2026 | 28,48 | 29,20 | 28,48 | 29,20 | 1,65% | - |
| 22.04.2026 | 28,33 | 29,18 | 28,28 | 28,73 | 1,59% | - |
| 21.04.2026 | 28,45 | 29,03 | 28,18 | 28,28 | -0,26% | - |
| 20.04.2026 | 28,40 | 28,43 | 28,35 | 28,35 | -1,05% | - |
| 17.04.2026 | 28,13 | 28,73 | 27,65 | 28,65 | 2,14% | - |
| 16.04.2026 | 28,30 | 28,65 | 27,88 | 28,05 | -0,44% | - |
| 15.04.2026 | 28,43 | 28,80 | 28,08 | 28,18 | -0,70% | - |
| 14.04.2026 | 28,38 | 28,43 | 28,35 | 28,38 | 0,27% | - |
| 13.04.2026 | 27,95 | 28,63 | 27,93 | 28,30 | 0,00% | - |
| 10.04.2026 | 28,33 | 28,38 | 28,28 | 28,30 | -0,53% | - |
| 09.04.2026 | 28,48 | 28,50 | 28,40 | 28,45 | -2,98% | - |
| 08.04.2026 | 28,98 | 29,60 | 28,48 | 29,33 | 5,68% | - |
| 07.04.2026 | 27,78 | 27,78 | 27,70 | 27,75 | -0,89% | - |
| 02.04.2026 | 27,90 | 28,25 | 27,50 | 28,00 | -1,75% | - |
| 01.04.2026 | 27,78 | 28,73 | 27,70 | 28,50 | 3,45% | - |
| 31.03.2026 | 27,00 | 27,78 | 26,93 | 27,55 | 2,32% | - |
| 30.03.2026 | 26,03 | 27,20 | 26,03 | 26,93 | 3,46% | - |
| 27.03.2026 | 26,75 | 27,30 | 25,93 | 26,03 | -2,53% | - |
| 26.03.2026 | 27,43 | 27,48 | 26,63 | 26,70 | -3,26% | - |
| 25.03.2026 | 27,35 | 28,23 | 27,08 | 27,60 | 2,13% | - |
| 24.03.2026 | 26,78 | 27,20 | 26,48 | 27,03 | 0,28% | - |
| 23.03.2026 | 26,53 | 27,15 | 25,10 | 26,95 | -0,19% | - |
| 20.03.2026 | 27,05 | 28,55 | 26,95 | 27,00 | -1,46% | - |
| 19.03.2026 | 27,23 | 27,43 | 26,65 | 27,40 | -0,54% | - |
| 18.03.2026 | 28,30 | 28,35 | 27,33 | 27,55 | -2,65% | - |
| 17.03.2026 | 27,73 | 28,85 | 27,73 | 28,30 | 1,16% | - |
| 16.03.2026 | 29,65 | 29,65 | 27,88 | 27,98 | -5,89% | - |
| 13.03.2026 | 29,83 | 30,38 | 29,05 | 29,73 | -0,59% | - |
| 12.03.2026 | 28,73 | 29,98 | 28,73 | 29,90 | 3,19% | - |
| 11.03.2026 | 29,68 | 29,73 | 28,88 | 28,98 | -3,42% | - |
| 10.03.2026 | 28,08 | 30,03 | 28,05 | 30,00 | 6,38% | - |
| 09.03.2026 | 27,25 | 28,35 | 27,15 | 28,20 | 0,18% | - |
| 06.03.2026 | 28,35 | 28,40 | 27,53 | 28,15 | 0,36% | - |
| 05.03.2026 | 28,18 | 28,60 | 27,98 | 28,05 | -1,32% | - |
| 04.03.2026 | 28,18 | 28,63 | 28,08 | 28,43 | -0,09% | - |
| 03.03.2026 | 29,03 | 29,15 | 28,45 | 28,45 | -2,90% | - |
| 02.03.2026 | 29,30 | 31,03 | 29,20 | 29,30 | -0,42% | 35,00 |
| 27.02.2026 | 29,63 | 29,80 | 29,28 | 29,43 | 1,55% | - |
| 26.02.2026 | 29,43 | 29,48 | 28,83 | 28,98 | -0,26% | - |
| 25.02.2026 | 29,10 | 29,45 | 28,83 | 29,05 | 1,13% | - |
| 24.02.2026 | 29,03 | 29,15 | 28,55 | 28,73 | -1,20% | - |
| 23.02.2026 | 29,08 | 29,08 | 29,03 | 29,08 | -0,17% | - |
| 20.02.2026 | 29,60 | 29,63 | 28,75 | 29,13 | 0,60% | - |
| 19.02.2026 | 28,48 | 28,95 | 28,15 | 28,95 | 1,85% | - |
| 18.02.2026 | 27,53 | 28,60 | 27,50 | 28,43 | 3,36% | - |
| 17.02.2026 | 28,08 | 28,13 | 27,13 | 27,50 | -2,57% | - |
| 16.02.2026 | 28,73 | 29,13 | 27,83 | 28,23 | -0,53% | - |
| 13.02.2026 | 28,48 | 28,50 | 28,35 | 28,38 | -0,44% | - |
| 12.02.2026 | 28,53 | 29,25 | 27,70 | 28,50 | 1,51% | - |
| 11.02.2026 | 28,13 | 28,43 | 27,70 | 28,08 | -1,40% | - |
| 10.02.2026 | 28,53 | 28,68 | 28,03 | 28,48 | -0,52% | - |
| 09.02.2026 | 29,43 | 30,15 | 28,43 | 28,63 | -2,39% | - |
| 06.02.2026 | 29,63 | 30,20 | 28,85 | 29,33 | -5,71% | 190,00 |
| 05.02.2026 | 30,60 | 31,55 | 30,50 | 31,10 | 1,97% | - |
| 04.02.2026 | 31,65 | 32,55 | 30,45 | 30,50 | -3,17% | - |
| 03.02.2026 | 31,55 | 32,53 | 31,15 | 31,50 | 1,61% | - |
| 02.02.2026 | 31,98 | 32,13 | 29,33 | 31,00 | -5,27% | 300,00 |
| 30.01.2026 | 33,78 | 33,83 | 31,43 | 32,73 | -7,10% | 300,00 |
| 29.01.2026 | 35,98 | 36,75 | 34,85 | 35,23 | -1,05% | - |
| 28.01.2026 | 33,68 | 35,63 | 33,38 | 35,60 | 5,40% | - |
| 27.01.2026 | 34,63 | 34,65 | 33,40 | 33,78 | -1,31% | 100,00 |
| 26.01.2026 | 33,15 | 35,95 | 33,13 | 34,23 | 5,31% | 61,00 |
| 23.01.2026 | 31,03 | 33,10 | 30,93 | 32,50 | 5,69% | - |
| 22.01.2026 | 34,38 | 34,40 | 30,73 | 30,75 | -10,74% | - |
| 21.01.2026 | 30,35 | 34,90 | 30,23 | 34,45 | 15,51% | - |
| 20.01.2026 | 29,18 | 29,83 | 28,90 | 29,83 | 3,11% | - |
| 19.01.2026 | 28,75 | 28,98 | 28,70 | 28,93 | -0,43% | - |
| 16.01.2026 | 28,83 | 29,28 | 28,18 | 29,05 | 0,35% | - |
| 15.01.2026 | 29,05 | 29,08 | 28,90 | 28,95 | 0,35% | - |
| 14.01.2026 | 29,63 | 29,65 | 28,60 | 28,85 | -2,53% | - |
| 13.01.2026 | 28,98 | 29,65 | 28,75 | 29,60 | 4,41% | - |
| 12.01.2026 | 27,50 | 28,35 | 27,45 | 28,35 | 3,09% | - |
| 09.01.2026 | 27,53 | 27,78 | 27,13 | 27,50 | 0,18% | - |
| 08.01.2026 | 27,38 | 27,88 | 27,23 | 27,45 | -0,09% | - |
| 07.01.2026 | 28,85 | 29,28 | 27,35 | 27,48 | -5,01% | - |
| 06.01.2026 | 28,78 | 28,98 | 28,60 | 28,93 | 0,70% | - |
| 05.01.2026 | 28,38 | 28,83 | 28,35 | 28,73 | 1,77% | - |
| 02.01.2026 | 28,10 | 28,38 | 27,88 | 28,23 | 0,89% | - |
| 30.12.2025 | 28,03 | 28,03 | 27,95 | 27,98 | -0,27% | - |
| 29.12.2025 | 27,38 | 28,33 | 27,28 | 28,05 | 2,28% | - |
| 23.12.2025 | 27,43 | 27,48 | 27,43 | 27,43 | 0,09% | - |
| 22.12.2025 | 26,38 | 27,58 | 26,35 | 27,40 | 3,89% | - |
| 19.12.2025 | 26,53 | 26,75 | 26,10 | 26,38 | -0,85% | - |
| 18.12.2025 | 25,90 | 26,63 | 25,83 | 26,60 | 2,70% | - |
| 17.12.2025 | 26,33 | 27,13 | 25,85 | 25,90 | -2,54% | - |
| 16.12.2025 | 27,18 | 27,65 | 26,40 | 26,58 | -2,48% | - |