69,764SEK
-1,46%
Echtzeit-Aktienkurs Enea AB
Bid:
Ask:
Aktienkurse zur Enea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 70,80 | 71,40 | 69,20 | 69,70 | -1,55% | 15.229,00 |
| 16.05.2024 | 69,00 | 70,90 | 68,00 | 70,80 | 2,61% | 27.554,00 |
| 15.05.2024 | 70,00 | 70,40 | 67,70 | 69,00 | -1,15% | 17.895,00 |
| 14.05.2024 | 69,90 | 70,00 | 68,30 | 69,80 | -0,14% | 32.062,00 |
| 13.05.2024 | 66,40 | 70,00 | 66,40 | 69,90 | 2,79% | 35.453,00 |
| 10.05.2024 | 67,70 | 69,00 | 67,30 | 68,00 | 0,77% | 93.325,00 |
| 09.05.2024 | 67,52 | 67,52 | 67,46 | 67,48 | 0,57% | - |
| 08.05.2024 | 66,50 | 67,70 | 65,90 | 67,10 | 0,15% | 36.139,00 |
| 07.05.2024 | 66,00 | 67,00 | 64,50 | 67,00 | 0,60% | 35.332,00 |
| 06.05.2024 | 64,80 | 66,60 | 64,30 | 66,60 | 2,78% | 55.700,00 |
| 03.05.2024 | 63,10 | 65,00 | 62,30 | 64,80 | 2,69% | 70.182,00 |
| 02.05.2024 | 60,20 | 63,30 | 58,80 | 63,10 | 4,64% | 68.502,00 |
| 30.04.2024 | 59,40 | 60,70 | 58,30 | 60,30 | 2,38% | 90.088,00 |
| 29.04.2024 | 56,00 | 59,00 | 56,00 | 58,90 | 9,07% | 128.077,00 |
| 26.04.2024 | 51,30 | 54,80 | 51,30 | 54,00 | 6,30% | 177.214,00 |
| 25.04.2024 | 50,70 | 53,20 | 50,00 | 50,80 | 7,97% | 881.418,00 |
| 24.04.2024 | 47,25 | 47,60 | 46,65 | 47,05 | -0,63% | 34.195,00 |
| 23.04.2024 | 47,00 | 47,40 | 46,85 | 47,35 | 0,64% | 19.262,00 |
| 22.04.2024 | 47,55 | 47,70 | 47,00 | 47,05 | -1,05% | 25.275,00 |
| 19.04.2024 | 47,85 | 48,10 | 47,25 | 47,55 | -1,04% | 17.508,00 |
| 18.04.2024 | 48,65 | 48,65 | 47,75 | 48,05 | -1,44% | 24.193,00 |
| 17.04.2024 | 49,80 | 50,10 | 48,75 | 48,75 | -1,71% | 18.085,00 |
| 16.04.2024 | 48,55 | 49,80 | 48,50 | 49,60 | 0,51% | 26.023,00 |
| 15.04.2024 | 49,70 | 50,20 | 48,95 | 49,35 | -0,70% | 15.715,00 |
| 12.04.2024 | 49,30 | 50,90 | 49,30 | 49,70 | -0,20% | 23.616,00 |
| 11.04.2024 | 49,70 | 49,85 | 48,95 | 49,80 | -0,40% | 14.472,00 |
| 10.04.2024 | 49,55 | 50,90 | 49,35 | 50,00 | 0,91% | 32.418,00 |
| 09.04.2024 | 48,15 | 49,55 | 47,65 | 49,55 | 2,91% | 46.468,00 |
| 08.04.2024 | 48,45 | 48,75 | 47,95 | 48,15 | -0,52% | 16.408,00 |
| 05.04.2024 | 49,25 | 49,50 | 47,75 | 48,40 | -1,73% | 72.376,00 |
| 04.04.2024 | 49,80 | 50,00 | 49,10 | 49,25 | -1,20% | 62.022,00 |
| 03.04.2024 | 51,00 | 51,00 | 49,85 | 49,85 | -2,25% | 12.216,00 |
| 02.04.2024 | 51,50 | 51,70 | 50,30 | 51,00 | -0,97% | 27.381,00 |
| 28.03.2024 | 48,85 | 51,50 | 48,85 | 51,50 | 4,46% | 38.306,00 |
| 27.03.2024 | 48,40 | 49,75 | 48,30 | 49,30 | 1,86% | 55.934,00 |
| 26.03.2024 | 48,20 | 48,75 | 47,40 | 48,40 | 0,83% | 74.906,00 |
| 25.03.2024 | 48,65 | 49,70 | 47,60 | 48,00 | -1,34% | 146.878,00 |
| 22.03.2024 | 50,10 | 51,00 | 48,45 | 48,65 | -2,89% | 37.514,00 |
| 21.03.2024 | 48,35 | 50,60 | 48,35 | 50,10 | 0,50% | 22.435,00 |
| 20.03.2024 | 50,50 | 51,90 | 49,75 | 49,85 | -1,48% | 42.246,00 |
| 19.03.2024 | 50,60 | 51,90 | 50,60 | 50,60 | 0,00% | 19.887,00 |
| 18.03.2024 | 51,00 | 51,30 | 50,30 | 50,60 | 0,60% | 20.477,00 |
| 15.03.2024 | 51,10 | 51,90 | 50,30 | 50,30 | -1,57% | 27.522,00 |
| 14.03.2024 | 51,20 | 52,00 | 51,00 | 51,10 | -1,73% | 39.855,00 |
| 13.03.2024 | 51,50 | 52,10 | 51,20 | 52,00 | -0,95% | 11.964,00 |
| 12.03.2024 | 52,00 | 52,70 | 51,70 | 52,50 | -0,94% | 14.373,00 |
| 11.03.2024 | 52,40 | 53,00 | 51,90 | 53,00 | 1,15% | 11.358,00 |
| 08.03.2024 | 53,50 | 53,50 | 51,30 | 52,40 | -2,06% | 43.524,00 |
| 07.03.2024 | 52,80 | 53,50 | 52,20 | 53,50 | 1,33% | 12.062,00 |
| 06.03.2024 | 52,90 | 53,30 | 52,70 | 52,80 | -0,94% | 8.693,00 |
| 05.03.2024 | 53,90 | 54,30 | 53,30 | 53,30 | -1,11% | 79.462,00 |
| 04.03.2024 | 53,90 | 54,10 | 53,20 | 53,90 | 0,00% | 12.948,00 |
| 01.03.2024 | 53,20 | 54,10 | 52,80 | 53,90 | 0,37% | 17.108,00 |
| 29.02.2024 | 53,40 | 54,00 | 53,00 | 53,70 | 0,56% | 15.217,00 |
| 28.02.2024 | 53,00 | 54,30 | 53,00 | 53,40 | -0,37% | 8.480,00 |
| 27.02.2024 | 52,70 | 53,60 | 52,60 | 53,60 | 1,71% | 17.461,00 |
| 26.02.2024 | 52,70 | 53,30 | 52,60 | 52,70 | -0,38% | 118.675,00 |
| 23.02.2024 | 53,30 | 53,30 | 52,30 | 52,90 | 0,95% | 13.342,00 |
| 22.02.2024 | 53,20 | 53,60 | 52,10 | 52,40 | -0,19% | 25.477,00 |
| 21.02.2024 | 54,20 | 54,40 | 52,50 | 52,50 | -2,96% | 22.734,00 |
| 20.02.2024 | 55,20 | 55,20 | 53,90 | 54,10 | -1,99% | 16.047,00 |
| 19.02.2024 | 55,30 | 55,60 | 54,80 | 55,20 | 0,00% | 8.558,00 |
| 16.02.2024 | 54,80 | 55,30 | 54,50 | 55,20 | 0,36% | 25.002,00 |
| 15.02.2024 | 55,40 | 56,00 | 54,80 | 55,00 | -0,90% | 11.169,00 |
| 14.02.2024 | 54,20 | 57,30 | 54,20 | 55,50 | 1,65% | 90.085,00 |
| 13.02.2024 | 55,60 | 56,50 | 54,60 | 54,60 | -1,80% | 37.357,00 |
| 12.02.2024 | 56,00 | 56,90 | 55,00 | 55,60 | -0,36% | 9.757,00 |
| 09.02.2024 | 58,00 | 58,00 | 55,30 | 55,80 | -2,28% | 29.277,00 |
| 08.02.2024 | 57,50 | 60,80 | 56,20 | 57,10 | -3,22% | 90.464,00 |
| 07.02.2024 | 58,50 | 59,90 | 57,50 | 59,00 | 0,85% | 32.694,00 |
| 06.02.2024 | 55,90 | 58,70 | 55,90 | 58,50 | 5,79% | 56.246,00 |
| 05.02.2024 | 57,80 | 58,30 | 55,10 | 55,30 | -4,49% | 33.714,00 |
| 02.02.2024 | 54,80 | 58,30 | 54,80 | 57,90 | 5,85% | 289.951,00 |
| 01.02.2024 | 54,60 | 56,30 | 52,40 | 54,70 | 2,43% | 153.513,00 |
| 31.01.2024 | 52,60 | 53,50 | 52,50 | 53,40 | 1,52% | 32.289,00 |
| 30.01.2024 | 52,50 | 52,90 | 52,20 | 52,60 | 0,00% | 50.101,00 |
| 29.01.2024 | 52,50 | 53,00 | 52,20 | 52,60 | 0,77% | 29.150,00 |
| 26.01.2024 | 52,40 | 52,90 | 51,40 | 52,20 | 0,00% | 125.819,00 |
| 25.01.2024 | 52,90 | 52,90 | 51,90 | 52,20 | -0,19% | 50.288,00 |
| 24.01.2024 | 51,50 | 52,80 | 51,40 | 52,30 | 0,58% | 52.408,00 |
| 23.01.2024 | 52,40 | 53,00 | 51,80 | 52,00 | -0,38% | 98.710,00 |
| 22.01.2024 | 52,30 | 53,00 | 51,80 | 52,20 | -1,32% | 16.936,00 |
| 19.01.2024 | 53,20 | 54,50 | 52,40 | 52,90 | 0,00% | 47.150,00 |
| 18.01.2024 | 53,00 | 54,00 | 52,20 | 52,90 | -1,12% | 66.318,00 |
| 17.01.2024 | 56,00 | 56,00 | 52,30 | 53,50 | -4,63% | 77.493,00 |
| 16.01.2024 | 56,70 | 57,40 | 55,90 | 56,10 | -1,23% | 19.351,00 |
| 15.01.2024 | 57,00 | 57,40 | 56,00 | 56,80 | -0,18% | 10.786,00 |
| 12.01.2024 | 56,60 | 58,90 | 56,60 | 56,90 | -0,35% | 16.449,00 |
| 11.01.2024 | 58,70 | 59,10 | 56,40 | 57,10 | -2,73% | 26.204,00 |
| 10.01.2024 | 58,10 | 59,00 | 58,10 | 58,70 | 0,86% | 3.223,00 |
| 09.01.2024 | 59,20 | 60,00 | 58,20 | 58,20 | -1,69% | 16.313,00 |
| 08.01.2024 | 58,00 | 59,20 | 57,40 | 59,20 | 3,50% | 15.451,00 |
| 05.01.2024 | 57,00 | 57,50 | 56,90 | 57,20 | 0,18% | 8.459,00 |
| 04.01.2024 | 57,50 | 57,90 | 56,90 | 57,10 | -0,70% | 10.103,00 |
| 03.01.2024 | 57,20 | 57,80 | 56,60 | 57,50 | 1,41% | 14.431,00 |
| 02.01.2024 | 56,60 | 57,40 | 56,60 | 56,70 | 0,18% | 12.823,00 |
| 29.12.2023 | 56,60 | 57,00 | 56,50 | 56,60 | -0,70% | 15.965,00 |
| 28.12.2023 | 57,60 | 58,10 | 56,80 | 57,00 | -0,70% | 15.285,00 |
| 27.12.2023 | 57,30 | 58,10 | 57,00 | 57,40 | 0,70% | 24.396,00 |
| 22.12.2023 | 57,40 | 58,30 | 56,60 | 57,00 | -0,70% | 17.373,00 |