13,450€
1,51%
Echtzeit-Aktienkurs Etteplan Oyj
Bid:
Ask:
Aktienkurse zur Etteplan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,78 | 13,95 | 13,78 | 13,85 | 0,36% | - |
| 18.04.2024 | 13,25 | 13,80 | 13,25 | 13,80 | 0,00% | - |
| 17.04.2024 | 13,30 | 13,85 | 13,30 | 13,80 | -0,36% | - |
| 16.04.2024 | 13,85 | 13,88 | 13,83 | 13,85 | 0,54% | - |
| 15.04.2024 | 13,90 | 13,90 | 13,70 | 13,78 | -0,90% | - |
| 12.04.2024 | 13,25 | 13,95 | 13,25 | 13,90 | 0,36% | - |
| 11.04.2024 | 13,25 | 13,85 | 13,25 | 13,85 | 0,36% | - |
| 10.04.2024 | 13,40 | 13,90 | 13,40 | 13,80 | -0,90% | - |
| 09.04.2024 | 13,35 | 13,98 | 13,35 | 13,93 | 0,54% | - |
| 08.04.2024 | 13,15 | 13,95 | 13,15 | 13,85 | 1,47% | - |
| 05.04.2024 | 13,63 | 13,65 | 13,55 | 13,65 | 0,18% | - |
| 04.04.2024 | 13,60 | 13,63 | 13,40 | 13,63 | 0,18% | - |
| 03.04.2024 | 13,48 | 13,65 | 13,43 | 13,60 | 1,30% | - |
| 02.04.2024 | 13,00 | 13,50 | 13,00 | 13,43 | -0,56% | - |
| 28.03.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 0,56% | - |
| 27.03.2024 | 12,90 | 13,43 | 12,90 | 13,43 | 0,00% | - |
| 26.03.2024 | 13,15 | 13,43 | 13,15 | 13,43 | 2,09% | - |
| 25.03.2024 | 13,35 | 13,35 | 13,00 | 13,15 | -1,50% | - |
| 22.03.2024 | 13,35 | 13,43 | 13,20 | 13,35 | 0,00% | - |
| 21.03.2024 | 12,70 | 13,45 | 12,70 | 13,35 | 1,14% | - |
| 20.03.2024 | 13,45 | 13,45 | 13,05 | 13,20 | -1,86% | - |
| 19.03.2024 | 13,43 | 13,45 | 13,40 | 13,45 | 0,19% | - |
| 18.03.2024 | 12,85 | 13,43 | 12,85 | 13,43 | 0,19% | - |
| 15.03.2024 | 12,90 | 13,43 | 12,90 | 13,40 | -0,19% | - |
| 14.03.2024 | 13,13 | 13,73 | 12,95 | 13,43 | 2,29% | - |
| 13.03.2024 | 12,75 | 13,33 | 12,75 | 13,13 | -0,38% | - |
| 12.03.2024 | 13,25 | 13,83 | 13,18 | 13,18 | -4,70% | - |
| 11.03.2024 | 13,13 | 14,05 | 13,03 | 13,83 | 5,33% | - |
| 08.03.2024 | 12,30 | 13,33 | 12,30 | 13,13 | 2,94% | - |
| 07.03.2024 | 12,93 | 12,93 | 12,70 | 12,75 | -1,35% | - |
| 06.03.2024 | 12,90 | 13,08 | 12,85 | 12,93 | 0,19% | - |
| 05.03.2024 | 12,50 | 13,10 | 12,50 | 12,90 | -0,39% | - |
| 04.03.2024 | 12,55 | 13,05 | 12,55 | 12,95 | -0,19% | - |
| 01.03.2024 | 12,65 | 13,13 | 12,65 | 12,98 | -1,14% | - |
| 29.02.2024 | 12,80 | 13,23 | 12,80 | 13,13 | -0,76% | - |
| 28.02.2024 | 12,65 | 13,23 | 12,65 | 13,23 | 0,95% | - |
| 27.02.2024 | 12,50 | 13,15 | 12,50 | 13,10 | 0,96% | - |
| 26.02.2024 | 12,70 | 13,18 | 12,70 | 12,98 | -1,14% | - |
| 23.02.2024 | 13,23 | 13,23 | 13,13 | 13,13 | -0,76% | - |
| 22.02.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,00% | - |
| 21.02.2024 | 12,70 | 13,23 | 12,70 | 13,23 | 0,57% | - |
| 20.02.2024 | 12,90 | 13,40 | 12,90 | 13,15 | -1,87% | - |
| 19.02.2024 | 13,33 | 13,40 | 13,18 | 13,40 | 0,56% | - |
| 16.02.2024 | 12,90 | 13,35 | 12,90 | 13,33 | -0,19% | - |
| 15.02.2024 | 12,90 | 13,45 | 12,90 | 13,35 | -0,74% | - |
| 14.02.2024 | 13,85 | 13,85 | 13,13 | 13,45 | -2,89% | - |
| 13.02.2024 | 13,85 | 13,85 | 13,80 | 13,85 | 0,00% | - |
| 12.02.2024 | 13,85 | 13,85 | 13,65 | 13,85 | 5,32% | - |
| 09.02.2024 | 14,20 | 14,63 | 13,15 | 13,15 | -7,39% | - |
| 08.02.2024 | 13,45 | 14,35 | 13,35 | 14,20 | 5,58% | - |
| 07.02.2024 | 13,38 | 13,45 | 13,30 | 13,45 | 0,56% | 100,00 |
| 06.02.2024 | 12,90 | 13,43 | 12,90 | 13,38 | -0,19% | - |
| 05.02.2024 | 12,95 | 13,48 | 12,95 | 13,40 | -0,56% | - |
| 02.02.2024 | 13,45 | 14,15 | 13,45 | 13,48 | 0,19% | - |
| 01.02.2024 | 12,95 | 14,18 | 12,95 | 13,45 | 0,00% | - |
| 31.01.2024 | 13,05 | 13,58 | 13,05 | 13,45 | -0,74% | - |
| 30.01.2024 | 12,90 | 13,55 | 12,90 | 13,55 | 0,56% | - |
| 29.01.2024 | 13,10 | 13,58 | 13,10 | 13,48 | -0,74% | - |
| 26.01.2024 | 13,10 | 13,63 | 13,10 | 13,58 | 0,00% | - |
| 25.01.2024 | 13,58 | 13,63 | 13,58 | 13,58 | 0,00% | - |
| 24.01.2024 | 13,48 | 13,58 | 13,33 | 13,58 | 0,74% | - |
| 23.01.2024 | 12,90 | 13,53 | 12,90 | 13,48 | 0,75% | - |
| 22.01.2024 | 13,53 | 13,58 | 13,30 | 13,38 | -1,11% | - |
| 19.01.2024 | 13,53 | 13,58 | 13,33 | 13,53 | 0,00% | - |
| 18.01.2024 | 13,25 | 13,80 | 13,25 | 13,53 | -1,99% | - |
| 17.01.2024 | 13,85 | 13,90 | 13,75 | 13,80 | -0,36% | - |
| 16.01.2024 | 13,25 | 13,85 | 13,25 | 13,85 | 0,18% | - |
| 15.01.2024 | 13,35 | 13,88 | 13,35 | 13,83 | -0,36% | - |
| 12.01.2024 | 13,25 | 13,88 | 13,25 | 13,88 | 0,36% | - |
| 11.01.2024 | 13,15 | 13,83 | 13,15 | 13,83 | 0,36% | - |
| 10.01.2024 | 13,40 | 13,95 | 13,40 | 13,78 | -0,72% | - |
| 09.01.2024 | 13,25 | 13,88 | 13,25 | 13,88 | 0,73% | - |
| 08.01.2024 | 13,15 | 13,80 | 13,15 | 13,78 | 0,36% | - |
| 05.01.2024 | 13,05 | 13,80 | 13,05 | 13,73 | 0,00% | - |
| 04.01.2024 | 13,05 | 13,93 | 13,05 | 13,73 | 0,55% | - |
| 03.01.2024 | 13,15 | 13,88 | 13,15 | 13,65 | -0,91% | - |
| 02.01.2024 | 13,78 | 13,90 | 13,70 | 13,78 | 0,73% | - |
| 29.12.2023 | 13,20 | 13,83 | 13,20 | 13,68 | 0,00% | - |
| 28.12.2023 | 13,15 | 13,68 | 13,15 | 13,68 | 0,18% | - |
| 27.12.2023 | 13,30 | 13,85 | 13,30 | 13,65 | -1,44% | - |
| 22.12.2023 | 13,60 | 14,28 | 13,60 | 13,85 | -2,29% | - |
| 21.12.2023 | 14,28 | 14,33 | 14,08 | 14,18 | -0,70% | - |
| 20.12.2023 | 14,43 | 14,43 | 14,13 | 14,28 | -1,04% | - |
| 19.12.2023 | 13,90 | 14,63 | 13,90 | 14,43 | 3,04% | - |
| 18.12.2023 | 13,65 | 15,70 | 13,65 | 14,00 | -2,10% | - |
| 15.12.2023 | 14,33 | 14,33 | 14,05 | 14,30 | -0,17% | - |
| 14.12.2023 | 13,90 | 14,43 | 13,90 | 14,33 | -0,69% | - |
| 13.12.2023 | 14,65 | 14,65 | 13,95 | 14,43 | -1,54% | - |
| 12.12.2023 | 14,58 | 14,93 | 14,53 | 14,65 | 0,51% | - |
| 11.12.2023 | 13,85 | 14,75 | 13,85 | 14,58 | 1,75% | - |
| 08.12.2023 | 13,65 | 15,35 | 13,65 | 14,33 | 5,72% | - |
| 07.12.2023 | 13,65 | 14,70 | 13,55 | 13,55 | -4,75% | - |
| 06.12.2023 | 13,65 | 14,23 | 13,65 | 14,23 | 0,00% | - |
| 05.12.2023 | 14,13 | 15,20 | 14,05 | 14,23 | 0,71% | - |
| 04.12.2023 | 13,60 | 14,23 | 13,60 | 14,13 | 0,00% | - |
| 01.12.2023 | 13,40 | 14,13 | 13,40 | 14,13 | 2,17% | 4.200,00 |
| 30.11.2023 | 13,60 | 14,03 | 13,60 | 13,83 | -1,43% | - |
| 29.11.2023 | 13,78 | 14,05 | 13,53 | 14,03 | 1,81% | - |
| 28.11.2023 | 13,40 | 13,78 | 13,40 | 13,78 | 0,36% | - |
| 27.11.2023 | 13,15 | 13,73 | 13,15 | 13,73 | 1,86% | - |