13,550€
-1,09%
Echtzeit-Aktienkurs Etteplan Oyj
Bid:
Ask:
Aktienkurse zur Etteplan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,55 | 13,55 | 13,50 | 13,55 | -1,09% | - |
| 25.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 112,00 |
| 24.04.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | 77,00 |
| 23.04.2024 | 13,75 | 13,95 | 13,70 | 13,90 | 0,00% | 453,00 |
| 22.04.2024 | 13,90 | 13,90 | 13,70 | 13,90 | 0,72% | 204,00 |
| 19.04.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 237,00 |
| 18.04.2024 | 13,90 | 13,90 | 13,70 | 13,90 | 0,00% | 604,00 |
| 17.04.2024 | 13,90 | 13,90 | 13,70 | 13,90 | 0,36% | 295,00 |
| 16.04.2024 | 14,00 | 14,00 | 13,85 | 13,85 | 0,36% | 154,00 |
| 15.04.2024 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | 105,00 |
| 12.04.2024 | 13,70 | 13,90 | 13,70 | 13,80 | 0,73% | 571,00 |
| 11.04.2024 | 13,70 | 13,80 | 13,70 | 13,70 | -1,08% | 1.443,00 |
| 10.04.2024 | 13,70 | 13,85 | 13,70 | 13,85 | -0,36% | 3.896,00 |
| 09.04.2024 | 13,80 | 13,95 | 13,80 | 13,90 | 0,72% | 566,00 |
| 08.04.2024 | 13,70 | 14,00 | 13,70 | 13,80 | 0,73% | 1.924,00 |
| 05.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 2,00 |
| 04.04.2024 | 13,40 | 13,75 | 13,40 | 13,70 | 0,74% | 717,00 |
| 03.04.2024 | 13,65 | 13,75 | 13,60 | 13,60 | -0,37% | 74,00 |
| 02.04.2024 | 13,50 | 13,65 | 13,35 | 13,65 | 1,11% | 662,00 |
| 28.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 34,00 |
| 27.03.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 52,00 |
| 26.03.2024 | 13,25 | 13,30 | 13,20 | 13,30 | 1,14% | 473,00 |
| 25.03.2024 | 13,30 | 13,30 | 12,85 | 13,15 | -1,13% | 528,00 |
| 22.03.2024 | 13,25 | 13,50 | 13,15 | 13,30 | 0,38% | 1.158,00 |
| 21.03.2024 | 13,40 | 13,40 | 13,25 | 13,25 | 0,00% | 1.925,00 |
| 20.03.2024 | 13,40 | 13,40 | 13,10 | 13,25 | -1,12% | 1.096,00 |
| 19.03.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 125,00 |
| 18.03.2024 | 13,25 | 13,50 | 13,25 | 13,50 | 1,89% | 50,00 |
| 15.03.2024 | 13,30 | 13,50 | 13,25 | 13,25 | -1,85% | 56,00 |
| 14.03.2024 | 12,70 | 13,55 | 12,70 | 13,50 | 2,66% | 503,00 |
| 13.03.2024 | 13,15 | 13,25 | 13,00 | 13,15 | -1,87% | 488,00 |
| 12.03.2024 | 13,55 | 13,55 | 13,10 | 13,40 | -3,94% | 794,00 |
| 11.03.2024 | 13,00 | 14,00 | 13,00 | 13,95 | 6,90% | 2.579,00 |
| 08.03.2024 | 12,70 | 13,40 | 12,70 | 13,05 | 2,76% | 882,00 |
| 07.03.2024 | 12,80 | 12,80 | 12,65 | 12,70 | -1,55% | 3.565,00 |
| 06.03.2024 | 12,95 | 12,95 | 12,85 | 12,90 | 0,39% | 637,00 |
| 05.03.2024 | 12,95 | 13,15 | 12,80 | 12,85 | -1,15% | 1.783,00 |
| 04.03.2024 | 12,95 | 13,00 | 12,95 | 13,00 | 0,39% | 615,00 |
| 01.03.2024 | 13,05 | 13,05 | 12,95 | 12,95 | -1,89% | 1.958,00 |
| 29.02.2024 | 13,20 | 13,25 | 13,20 | 13,20 | 0,00% | 1.015,00 |
| 28.02.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 385,00 |
| 27.02.2024 | 12,95 | 13,10 | 12,95 | 13,00 | 0,39% | 499,00 |
| 26.02.2024 | 13,15 | 13,15 | 12,75 | 12,95 | -1,15% | 1.342,00 |
| 23.02.2024 | 13,20 | 13,25 | 13,05 | 13,10 | -0,76% | 2.780,00 |
| 22.02.2024 | 13,20 | 13,25 | 13,20 | 13,20 | 0,00% | 337,00 |
| 21.02.2024 | 13,20 | 13,25 | 13,20 | 13,20 | 0,00% | 1.349,00 |
| 20.02.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -1,86% | 1.032,00 |
| 19.02.2024 | 13,30 | 13,45 | 13,25 | 13,45 | 0,00% | 579,00 |
| 16.02.2024 | 13,30 | 13,45 | 13,05 | 13,45 | 1,13% | 1.330,00 |
| 15.02.2024 | 13,25 | 13,40 | 13,25 | 13,30 | -1,48% | 109,00 |
| 14.02.2024 | 13,70 | 13,70 | 13,20 | 13,50 | -1,46% | 1.101,00 |
| 13.02.2024 | 13,75 | 13,75 | 13,70 | 13,70 | 0,00% | 16,00 |
| 12.02.2024 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | 690,00 |
| 09.02.2024 | 14,35 | 14,35 | 13,70 | 13,70 | -2,14% | 704,00 |
| 08.02.2024 | 13,45 | 14,20 | 13,30 | 14,00 | 4,09% | 2.720,00 |
| 07.02.2024 | 13,35 | 13,45 | 13,20 | 13,45 | 0,37% | 662,00 |
| 06.02.2024 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | 64,00 |
| 05.02.2024 | 13,55 | 13,55 | 13,35 | 13,35 | -1,48% | 41,00 |
| 02.02.2024 | 13,40 | 13,55 | 13,40 | 13,55 | 0,37% | 294,00 |
| 01.02.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 212,00 |
| 31.01.2024 | 13,65 | 13,65 | 13,40 | 13,50 | -0,74% | 129,00 |
| 30.01.2024 | 13,40 | 13,60 | 13,30 | 13,60 | 0,00% | 269,00 |
| 29.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 157,00 |
| 26.01.2024 | 13,55 | 13,70 | 13,55 | 13,55 | 0,00% | 163,00 |
| 25.01.2024 | 13,60 | 13,60 | 13,55 | 13,55 | 0,00% | 106,00 |
| 24.01.2024 | 13,40 | 13,55 | 13,30 | 13,55 | 1,12% | 478,00 |
| 23.01.2024 | 13,40 | 13,60 | 13,40 | 13,40 | 0,75% | 21.127,00 |
| 22.01.2024 | 13,45 | 13,45 | 13,30 | 13,30 | -2,21% | 1.971,00 |
| 19.01.2024 | 13,60 | 13,60 | 13,40 | 13,60 | 0,74% | 446,00 |
| 18.01.2024 | 13,60 | 13,60 | 13,45 | 13,50 | -2,88% | 3.372,00 |
| 17.01.2024 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | 299,00 |
| 16.01.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,36% | 9,00 |
| 15.01.2024 | 13,50 | 13,95 | 13,50 | 13,95 | 0,00% | 111,00 |
| 12.01.2024 | 13,70 | 14,00 | 13,70 | 13,95 | 1,82% | 714,00 |
| 11.01.2024 | 13,70 | 13,95 | 13,70 | 13,70 | 0,74% | 483,00 |
| 10.01.2024 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | 1.418,00 |
| 09.01.2024 | 13,80 | 13,90 | 13,50 | 13,90 | 0,36% | 566,00 |
| 08.01.2024 | 13,70 | 13,85 | 13,70 | 13,85 | 1,84% | 99,00 |
| 05.01.2024 | 13,80 | 13,80 | 13,60 | 13,60 | 0,37% | 124,00 |
| 04.01.2024 | 13,75 | 13,85 | 13,55 | 13,55 | -1,09% | 843,00 |
| 03.01.2024 | 13,80 | 13,80 | 13,50 | 13,70 | -0,72% | 875,00 |
| 02.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 75,00 |
| 29.12.2023 | 13,65 | 13,95 | 13,65 | 13,80 | 1,10% | 2.895,00 |
| 28.12.2023 | 13,65 | 13,70 | 13,60 | 13,65 | -0,36% | 2.797,00 |
| 27.12.2023 | 13,85 | 13,85 | 13,60 | 13,70 | -1,79% | 1.246,00 |
| 22.12.2023 | 14,00 | 14,00 | 13,70 | 13,95 | -1,06% | 30.200,00 |
| 21.12.2023 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | 110,00 |
| 20.12.2023 | 14,35 | 14,35 | 14,15 | 14,20 | -2,07% | 382,00 |
| 19.12.2023 | 14,25 | 14,50 | 14,25 | 14,50 | -0,68% | 642,00 |
| 18.12.2023 | 14,40 | 14,60 | 14,35 | 14,60 | 1,39% | 5.420,00 |
| 15.12.2023 | 14,00 | 14,40 | 14,00 | 14,40 | 1,41% | 1.198,00 |
| 14.12.2023 | 14,05 | 14,35 | 14,05 | 14,20 | -0,70% | 118,00 |
| 13.12.2023 | 14,10 | 14,35 | 14,05 | 14,30 | -3,38% | 500,00 |
| 12.12.2023 | 14,85 | 14,90 | 14,80 | 14,80 | 2,42% | 924,00 |
| 11.12.2023 | 14,30 | 14,80 | 14,30 | 14,45 | 1,05% | 286,00 |
| 08.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 1.115,00 |
| 07.12.2023 | 14,40 | 14,50 | 13,90 | 13,90 | -2,46% | 1.756,00 |
| 05.12.2023 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | 65,00 |
| 04.12.2023 | 14,20 | 14,30 | 14,10 | 14,25 | 0,35% | 906,00 |
| 01.12.2023 | 13,90 | 14,20 | 13,90 | 14,20 | 1,79% | 1.154,00 |