Etteplan Oyj ETTE
OMXHEX · Finnland · Industriedienstleistungen
€7,54-0,34 (-4,31 %)
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 | €7,54 | -4,31 % | €7,82 | €7,82 | €7,52 | 3,40K |
| 2026-09-30 | €7,88 | 0,00 % | €7,88 | €7,88 | €7,80 | 1,34K |
| 2026-09-29 | €7,88 | -1,50 % | €8,02 | €8,04 | €7,88 | 567 |
| 2026-09-28 | €8,00 | 0,00 % | €8,00 | €8,06 | €8,00 | 1,48K |
| 2026-09-25 | €8,00 | -1,23 % | €8,12 | €8,12 | €8,00 | 2,81K |
| 2026-09-24 | €8,10 | -0,74 % | €8,12 | €8,12 | €8,10 | 102 |
| 2026-09-23 | €8,16 | +1,24 % | €8,30 | €8,36 | €8,16 | 272 |
| 2026-09-22 | €8,06 | -2,42 % | €8,24 | €8,24 | €8,06 | 1,53K |
| 2026-09-21 | €8,26 | 0,00 % | €8,26 | €8,28 | €8,20 | 5,37K |
| 2026-09-18 | €8,26 | 0,00 % | €8,20 | €8,26 | €8,20 | 605 |
| 2026-09-17 | €8,26 | +0,24 % | €8,26 | €8,26 | €8,20 | 1,37K |
| 2026-09-16 | €8,24 | -4,85 % | €8,32 | €8,52 | €8,14 | 5,17K |
| 2026-09-15 | €8,66 | +0,70 % | €8,66 | €8,66 | €8,60 | 1,07K |
| 2026-09-14 | €8,60 | 0,00 % | €8,52 | €8,60 | €8,52 | 325 |
| 2026-09-11 | €8,60 | +0,47 % | €8,50 | €8,60 | €8,50 | 2,89K |
| 2026-09-10 | €8,56 | +0,47 % | €8,60 | €8,62 | €8,54 | 1,12K |
| 2026-09-09 | €8,52 | -0,23 % | €8,54 | €8,54 | €8,40 | 1,38K |
| 2026-09-08 | €8,54 | +1,18 % | €8,52 | €8,54 | €8,50 | 653 |
| 2026-09-07 | €8,44 | -0,24 % | €8,46 | €8,52 | €8,44 | 1,62K |
| 2026-09-04 | €8,46 | -0,47 % | €8,46 | €8,56 | €8,46 | 580 |
| 2026-09-03 | €8,50 | -1,16 % | €8,60 | €8,60 | €8,50 | 58 |
| 2026-09-02 | €8,60 | +2,14 % | €8,44 | €8,60 | €8,44 | 669 |
| 2026-09-01 | €8,42 | 0,00 % | €8,42 | €8,46 | €8,30 | 2,58K |
| 2026-08-31 | €8,42 | +0,24 % | €8,40 | €8,42 | €8,40 | 408 |
| 2026-08-28 | €8,40 | -0,47 % | €8,56 | €8,56 | €8,40 | 653 |
| 2026-08-27 | €8,44 | -1,40 % | €8,56 | €8,56 | €8,44 | 108 |
| 2026-08-26 | €8,56 | -0,23 % | €8,60 | €8,60 | €8,22 | 2,73K |
| 2026-08-25 | €8,58 | +2,88 % | €8,34 | €8,58 | €8,34 | 460 |
| 2026-08-24 | €8,34 | +0,72 % | €8,32 | €8,68 | €8,22 | 2,07K |
| 2026-08-21 | €8,28 | +1,97 % | €8,20 | €8,28 | €8,20 | 1,12K |
| 2026-08-20 | €8,12 | 0,00 % | €8,20 | €8,20 | €8,12 | 92 |
| 2026-08-19 | €8,12 | 0,00 % | €8,12 | €8,12 | €8,12 | 237 |
| 2026-08-18 | €8,12 | -0,98 % | €8,22 | €8,26 | €8,12 | 2,61K |
| 2026-08-17 | €8,20 | +0,24 % | €8,20 | €8,22 | €8,10 | 1,35K |
| 2026-08-14 | €8,18 | +0,99 % | €8,06 | €8,18 | €8,06 | 915 |
| 2026-08-13 | €8,10 | +0,75 % | €8,00 | €8,10 | €8,00 | 487 |
| 2026-08-12 | €8,04 | +1,01 % | €8,08 | €8,08 | €8,00 | 1,61K |
| 2026-08-11 | €7,96 | +1,79 % | €7,92 | €7,96 | €7,90 | 1,37K |
| 2026-08-10 | €7,82 | +1,56 % | €7,80 | €7,98 | €7,80 | 8,26K |
| 2026-08-07 | €7,70 | 0,00 % | €7,78 | €7,78 | €7,70 | 155 |
| 2026-08-06 | €7,70 | +0,26 % | €7,78 | €7,78 | €7,60 | 1,27K |
| 2026-08-05 | €7,68 | -0,26 % | €7,82 | €7,82 | €7,60 | 2,75K |
| 2026-08-04 | €7,70 | -0,26 % | €7,70 | €7,80 | €7,60 | 1,52K |
| 2026-08-03 | €7,72 | +0,26 % | €7,68 | €7,72 | €7,68 | 2,01K |
| 2026-07-31 | €7,70 | 0,00 % | €7,80 | €7,80 | €7,60 | 217 |
| 2026-07-30 | €7,70 | +1,32 % | €7,76 | €7,76 | €7,60 | 263 |
| 2026-07-29 | €7,60 | -1,04 % | €7,74 | €7,78 | €7,60 | 1,16K |
| 2026-07-28 | €7,68 | -0,26 % | €7,58 | €7,80 | €7,58 | 312 |
| 2026-07-27 | €7,70 | +1,58 % | €7,78 | €7,86 | €7,70 | 1,44K |
| 2026-07-24 | €7,58 | 0,00 % | €7,58 | €7,60 | €7,58 | 324 |
| 2026-07-23 | €7,58 | -4,29 % | €7,72 | €7,72 | €7,58 | 208 |
| 2026-07-22 | €7,92 | +2,86 % | €7,86 | €7,92 | €7,62 | 3,18K |
| 2026-07-21 | €7,70 | +0,52 % | €7,66 | €7,76 | €7,66 | 930 |
| 2026-07-20 | €7,66 | +0,26 % | €7,62 | €7,86 | €7,62 | 1,03K |
| 2026-07-17 | €7,64 | +0,53 % | €7,60 | €7,64 | €7,60 | 216 |
| 2026-07-16 | €7,60 | +2,43 % | €7,60 | €7,60 | €7,60 | 30 |
| 2026-07-15 | €7,42 | +0,54 % | €7,40 | €7,42 | €7,36 | 1,34K |
| 2026-07-14 | €7,38 | -1,86 % | €7,36 | €7,46 | €7,36 | 654 |
| 2026-07-13 | €7,52 | +2,17 % | €7,36 | €7,58 | €7,36 | 307 |
| 2026-07-10 | €7,36 | +0,82 % | €7,36 | €7,36 | €7,36 | 3 |
| 2026-07-09 | €7,30 | +0,27 % | €7,28 | €7,34 | €7,28 | 381 |
| 2026-07-08 | €7,28 | -0,82 % | €7,32 | €7,36 | €7,24 | 2,19K |
| 2026-07-07 | €7,34 | +1,38 % | €7,34 | €7,34 | €7,26 | 758 |
| 2026-07-06 | €7,24 | +0,56 % | €7,20 | €7,36 | €7,20 | 1,55K |
| 2026-07-03 | €7,20 | -0,55 % | €7,22 | €7,36 | €7,20 | 2,65K |
| 2026-07-02 | €7,24 | 0,00 % | €7,24 | €7,30 | €7,24 | 1,27K |
| 2026-07-01 | €7,24 | +0,28 % | €7,22 | €7,24 | €7,22 | 7,31K |
| 2026-06-30 | €7,22 | 0,00 % | €7,26 | €7,30 | €7,22 | 7,04K |
| 2026-06-29 | €7,22 | -0,55 % | €7,26 | €7,26 | €7,22 | 671 |
| 2026-06-26 | €7,26 | -0,55 % | €7,22 | €7,26 | €7,18 | 1,49K |
| 2026-06-25 | €7,30 | +1,67 % | €7,38 | €7,38 | €7,28 | 917 |
| 2026-06-24 | €7,18 | -1,37 % | €7,30 | €7,30 | €7,18 | 7,52K |
| 2026-06-23 | €7,28 | -0,82 % | €7,30 | €7,40 | €7,28 | 1,69K |
| 2026-06-22 | €7,34 | -4,68 % | €7,60 | €7,60 | €7,34 | 4,87K |
| 2026-06-18 | €7,70 | -2,53 % | €8,00 | €8,00 | €7,70 | 7,25K |
| 2026-06-17 | €7,90 | -2,47 % | €8,50 | €8,50 | €7,86 | 3,61K |
| 2026-06-16 | €8,10 | 0,00 % | €8,00 | €8,10 | €7,92 | 2,91K |
| 2026-06-15 | €8,10 | +0,50 % | €8,12 | €8,20 | €8,00 | 2,45K |
| 2026-06-12 | €8,06 | +5,50 % | €7,78 | €8,50 | €7,78 | 5,78K |
| 2026-06-11 | €7,64 | +4,09 % | €7,30 | €7,96 | €7,30 | 5,61K |
| 2026-06-10 | €7,34 | 0,00 % | €7,32 | €7,34 | €7,32 | 3,07K |
| 2026-06-09 | €7,34 | 0,00 % | €7,32 | €7,34 | €7,30 | 1,75K |
| 2026-06-08 | €7,34 | 0,00 % | €7,32 | €7,38 | €7,32 | 1,16K |
| 2026-06-05 | €7,34 | +0,55 % | €7,34 | €7,40 | €7,32 | 813 |
| 2026-06-04 | €7,30 | -1,62 % | €7,42 | €7,42 | €7,30 | 229 |
| 2026-06-03 | €7,42 | +1,64 % | €7,36 | €7,42 | €7,36 | 2,51K |
| 2026-06-02 | €7,30 | 0,00 % | €7,30 | €7,36 | €7,30 | 896 |
| 2026-06-01 | €7,30 | +0,55 % | €7,36 | €7,36 | €7,30 | 160 |
| 2026-05-29 | €7,26 | -1,09 % | €7,30 | €7,30 | €7,26 | 1,44K |
| 2026-05-28 | €7,34 | +0,55 % | €7,34 | €7,34 | €7,34 | 25 |