Enento Group Oyj ENENTO
OMXHEX · Finnland · Kommerzielle Dienstleistungen
€14,90-0,16 (-1,06 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14,90 | -1,06 % | €15,06 | €15,10 | €14,90 | 14,57K |
| 2026-09-30 | €15,06 | +0,40 % | €15,00 | €15,12 | €15,00 | 7,94K |
| 2026-09-29 | €15,00 | -1,06 % | €15,10 | €15,16 | €15,00 | 13,48K |
| 2026-09-28 | €15,16 | -0,52 % | €15,24 | €15,32 | €15,14 | 13,11K |
| 2026-09-25 | €15,24 | +0,40 % | €15,30 | €15,30 | €15,22 | 7,11K |
| 2026-09-24 | €15,18 | 0,00 % | €15,16 | €15,22 | €15,14 | 7,63K |
| 2026-09-23 | €15,18 | -0,39 % | €15,28 | €15,30 | €15,16 | 7,23K |
| 2026-09-22 | €15,24 | +0,13 % | €15,22 | €15,38 | €15,20 | 7,80K |
| 2026-09-21 | €15,22 | -0,52 % | €15,30 | €15,36 | €15,20 | 6,20K |
| 2026-09-18 | €15,30 | -1,29 % | €15,54 | €15,54 | €15,26 | 8,63K |
| 2026-09-17 | €15,50 | +0,39 % | €15,50 | €15,68 | €15,48 | 4,69K |
| 2026-09-16 | €15,44 | -0,39 % | €15,50 | €15,64 | €15,44 | 16,01K |
| 2026-09-15 | €15,50 | +0,13 % | €15,46 | €15,50 | €15,36 | 8,30K |
| 2026-09-14 | €15,48 | +0,39 % | €15,42 | €15,58 | €15,40 | 17,08K |
| 2026-09-11 | €15,42 | +0,13 % | €15,50 | €15,50 | €15,36 | 8,60K |
| 2026-09-10 | €15,40 | +0,39 % | €15,34 | €15,48 | €15,34 | 13,50K |
| 2026-09-09 | €15,34 | -0,39 % | €15,40 | €15,48 | €15,34 | 13,47K |
| 2026-09-08 | €15,40 | -1,03 % | €15,60 | €15,66 | €15,36 | 10,50K |
| 2026-09-07 | €15,56 | -0,89 % | €15,70 | €15,70 | €15,32 | 21,93K |
| 2026-09-04 | €15,70 | -0,76 % | €15,82 | €15,82 | €15,64 | 7,11K |
| 2026-09-03 | €15,82 | +1,67 % | €15,70 | €16,06 | €15,62 | 18,25K |
| 2026-09-02 | €15,56 | -1,14 % | €15,78 | €15,78 | €15,54 | 10,20K |
| 2026-09-01 | €15,74 | -0,38 % | €15,82 | €15,90 | €15,70 | 25,17K |
| 2026-08-31 | €15,80 | -0,50 % | €15,88 | €15,96 | €15,80 | 16,49K |
| 2026-08-28 | €15,88 | +0,51 % | €15,84 | €15,96 | €15,76 | 17,54K |
| 2026-08-27 | €15,80 | +0,64 % | €15,76 | €15,86 | €15,72 | 10,49K |
| 2026-08-26 | €15,70 | -0,63 % | €15,78 | €15,80 | €15,68 | 10,14K |
| 2026-08-25 | €15,80 | +0,64 % | €15,76 | €15,88 | €15,70 | 20,71K |
| 2026-08-24 | €15,70 | +0,13 % | €15,68 | €15,90 | €15,66 | 16,44K |
| 2026-08-21 | €15,68 | +0,13 % | €15,76 | €15,80 | €15,64 | 10,04K |
| 2026-08-20 | €15,66 | -0,13 % | €15,68 | €15,76 | €15,62 | 5,84K |
| 2026-08-19 | €15,68 | +0,26 % | €15,70 | €15,74 | €15,52 | 6,20K |
| 2026-08-18 | €15,64 | -0,26 % | €15,68 | €15,80 | €15,62 | 11,64K |
| 2026-08-17 | €15,68 | -1,26 % | €15,90 | €15,90 | €15,68 | 7,31K |
| 2026-08-14 | €15,88 | +2,58 % | €15,50 | €16,00 | €15,50 | 22,98K |
| 2026-08-13 | €15,48 | 0,00 % | €15,56 | €15,68 | €15,46 | 10,32K |
| 2026-08-12 | €15,48 | +0,91 % | €15,46 | €15,56 | €15,36 | 6,54K |
| 2026-08-11 | €15,34 | -1,16 % | €15,52 | €15,60 | €15,32 | 5,79K |
| 2026-08-10 | €15,52 | +0,13 % | €15,50 | €15,74 | €15,34 | 27,94K |
| 2026-08-07 | €15,50 | +1,97 % | €15,18 | €15,54 | €15,14 | 12,83K |
| 2026-08-06 | €15,20 | -0,26 % | €15,24 | €15,44 | €15,14 | 14,13K |
| 2026-08-05 | €15,24 | +1,20 % | €15,06 | €15,50 | €15,06 | 24,25K |
| 2026-08-04 | €15,06 | -0,26 % | €15,10 | €15,20 | €14,96 | 19,68K |
| 2026-08-03 | €15,10 | -0,40 % | €15,10 | €15,24 | €15,04 | 13,29K |
| 2026-07-31 | €15,16 | -0,39 % | €15,26 | €15,34 | €15,10 | 8,77K |
| 2026-07-30 | €15,22 | -1,17 % | €15,42 | €15,50 | €15,16 | 7,28K |
| 2026-07-29 | €15,40 | -0,13 % | €15,42 | €15,46 | €15,30 | 9,37K |
| 2026-07-28 | €15,42 | +0,92 % | €15,28 | €15,48 | €15,18 | 11,91K |
| 2026-07-27 | €15,28 | +1,06 % | €15,14 | €15,38 | €15,12 | 13,56K |
| 2026-07-24 | €15,12 | +2,16 % | €14,98 | €15,14 | €14,86 | 12,77K |
| 2026-07-23 | €14,80 | -2,63 % | €15,22 | €15,22 | €14,76 | 21,01K |
| 2026-07-22 | €15,20 | +0,13 % | €15,22 | €15,32 | €15,10 | 14,05K |
| 2026-07-21 | €15,18 | -1,56 % | €15,60 | €15,60 | €15,02 | 14,68K |
| 2026-07-20 | €15,42 | +4,05 % | €14,98 | €15,48 | €14,78 | 39,04K |
| 2026-07-17 | €14,82 | +2,21 % | €14,90 | €15,34 | €14,76 | 42,88K |
| 2026-07-16 | €14,50 | +0,97 % | €15,00 | €15,00 | €14,18 | 15,40K |
| 2026-07-15 | €14,36 | +0,14 % | €14,40 | €15,02 | €14,22 | 11,72K |
| 2026-07-14 | €14,34 | -2,05 % | €14,64 | €14,70 | €14,20 | 18,17K |
| 2026-07-13 | €14,64 | +1,67 % | €14,40 | €14,72 | €14,38 | 24,66K |
| 2026-07-10 | €14,40 | +0,14 % | €14,44 | €14,56 | €14,38 | 18,15K |
| 2026-07-09 | €14,38 | 0,00 % | €14,38 | €14,50 | €14,34 | 7,11K |
| 2026-07-08 | €14,38 | -0,69 % | €14,60 | €14,60 | €14,34 | 10,76K |
| 2026-07-07 | €14,48 | -0,55 % | €14,60 | €14,72 | €14,46 | 16,72K |
| 2026-07-06 | €14,56 | +0,41 % | €14,52 | €14,68 | €14,48 | 13,02K |
| 2026-07-03 | €14,50 | +0,83 % | €14,46 | €14,54 | €14,38 | 11,22K |
| 2026-07-02 | €14,38 | +0,84 % | €14,24 | €14,46 | €14,22 | 12,40K |
| 2026-07-01 | €14,26 | +0,14 % | €14,26 | €14,40 | €14,08 | 19,75K |
| 2026-06-30 | €14,24 | +0,56 % | €14,20 | €14,32 | €14,18 | 8,46K |
| 2026-06-29 | €14,16 | +0,28 % | €14,12 | €14,34 | €14,12 | 15,95K |
| 2026-06-26 | €14,12 | +0,28 % | €14,08 | €14,16 | €13,94 | 20,01K |
| 2026-06-25 | €14,08 | -0,71 % | €14,20 | €14,36 | €14,02 | 17,74K |
| 2026-06-24 | €14,18 | +0,57 % | €14,10 | €14,28 | €14,10 | 11,77K |
| 2026-06-23 | €14,10 | -1,54 % | €14,28 | €14,28 | €14,00 | 18,36K |
| 2026-06-22 | €14,32 | -0,56 % | €14,52 | €14,56 | €14,32 | 8,51K |
| 2026-06-18 | €14,40 | -1,37 % | €14,58 | €14,62 | €14,36 | 22,54K |
| 2026-06-17 | €14,60 | -0,14 % | €14,60 | €14,70 | €14,56 | 7,06K |
| 2026-06-16 | €14,62 | -0,54 % | €14,72 | €14,76 | €14,56 | 9,79K |
| 2026-06-15 | €14,70 | -0,14 % | €14,74 | €14,88 | €14,60 | 20,27K |
| 2026-06-12 | €14,72 | +0,14 % | €14,88 | €14,92 | €14,68 | 11,12K |
| 2026-06-11 | €14,70 | -0,14 % | €14,72 | €14,80 | €14,66 | 5,10K |
| 2026-06-10 | €14,72 | -0,67 % | €14,84 | €14,84 | €14,64 | 15,24K |
| 2026-06-09 | €14,82 | -1,46 % | €14,98 | €14,98 | €14,80 | 5,77K |
| 2026-06-08 | €15,04 | +0,80 % | €15,00 | €15,04 | €14,78 | 8,50K |
| 2026-06-05 | €14,92 | 0,00 % | €14,90 | €15,14 | €14,86 | 7,35K |
| 2026-06-04 | €14,92 | +0,81 % | €14,90 | €15,00 | €14,74 | 9,47K |
| 2026-06-03 | €14,80 | -1,33 % | €14,92 | €15,06 | €14,80 | 7,72K |
| 2026-06-02 | €15,00 | -1,06 % | €15,30 | €15,32 | €14,94 | 7,48K |
| 2026-06-01 | €15,16 | -0,52 % | €15,20 | €15,28 | €15,02 | 6,71K |
| 2026-05-29 | €15,24 | +0,53 % | €15,20 | €15,30 | €15,04 | 9,77K |
| 2026-05-28 | €15,16 | -0,66 % | €15,00 | €15,24 | €14,96 | 7,84K |