10,825€
2,61%
Echtzeit-Aktienkurs Etteplan Oyj
Bid:
Ask:
Aktienkurse zur Etteplan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | - |
| 05.06.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,86% | - |
| 04.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 03.06.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 02.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 30.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 29.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 28.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 27.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | - |
| 26.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 23.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 22.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 21.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 20.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 19.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | - |
| 16.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 15.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | - |
| 14.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 13.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,29% | - |
| 09.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 3,40% | - |
| 08.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,48% | - |
| 07.05.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -4,25% | - |
| 06.05.2025 | 10,45 | 10,60 | 10,45 | 10,60 | -4,93% | 25,00 |
| 05.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,76% | - |
| 02.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 30.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 29.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 28.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,00% | - |
| 25.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 3,56% | 3,00 |
| 24.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 17.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 16.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 15.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 14.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 11.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 10.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 6,10% | - |
| 09.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 08.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 07.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -7,17% | - |
| 04.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,16% | - |
| 03.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | - |
| 02.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 01.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 31.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 28.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 27.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 26.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,39% | - |
| 25.03.2025 | 11,65 | 12,05 | 11,65 | 12,05 | 5,24% | 1,00 |
| 24.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,23% | - |
| 21.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | - |
| 20.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 3,18% | - |
| 19.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | - |
| 18.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 17.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 14.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,34% | - |
| 13.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,86% | - |
| 12.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,64% | - |
| 11.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 10.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,35% | - |
| 07.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 06.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | - |
| 05.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -7,30% | - |
| 04.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 4,02% | - |
| 03.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 28.02.2025 | 11,10 | 11,60 | 11,10 | 11,60 | 5,94% | 47,00 |
| 27.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 26.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 25.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 24.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 21.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 20.02.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 19.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 18.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 17.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,45% | - |
| 14.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 13.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 12.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,49% | - |
| 11.02.2025 | 10,35 | 10,35 | 10,30 | 10,30 | 0,98% | 500,00 |
| 10.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 07.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,49% | - |
| 06.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 05.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 04.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 03.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -2,84% | - |
| 31.01.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 30.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 29.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 27.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,33% | - |
| 24.01.2025 | 10,80 | 10,80 | 10,75 | 10,75 | -0,92% | 250,00 |
| 23.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,81% | - |
| 22.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 21.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -3,49% | - |
| 20.01.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 12,81% | 159,00 |
| 17.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -4,25% | - |
| 16.01.2025 | 9,92 | 10,60 | 9,92 | 10,60 | 6,85% | 125,00 |
| 15.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,40% | - |