13,775€
0,92%
Echtzeit-Aktienkurs Etteplan Oyj
Bid:
Ask:
Aktienkurse zur Etteplan Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 13,80 | 13,83 | 13,60 | 13,83 | 1,28% | - |
20.05.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
17.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
16.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
15.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
14.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
13.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
10.05.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
09.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,50% | - |
08.05.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
07.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
06.05.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | - |
03.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
02.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | - |
30.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
29.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
26.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
25.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,09% | - |
24.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
23.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
22.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
19.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
18.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
17.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
16.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,45% | - |
15.04.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
12.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | - |
09.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,11% | - |
08.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
05.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
04.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
02.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
28.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
27.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
26.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
25.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
22.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
21.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
20.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
19.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
18.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
15.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 2,32% | - |
14.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
13.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -4,40% | - |
12.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 5,81% | - |
11.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
08.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
07.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
06.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
05.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |
04.03.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
01.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
29.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
28.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
27.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | - |
26.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
23.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
22.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
21.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
20.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
19.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
16.02.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -2,59% | 100,00 |
15.02.2024 | 13,30 | 13,50 | 13,30 | 13,50 | -1,10% | 35,00 |
14.02.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
13.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
12.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
09.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
08.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
07.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
06.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
02.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | - |
01.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | - |
31.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
30.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
29.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
26.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
25.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,55% | - |
24.01.2024 | 13,35 | 13,75 | 13,35 | 13,75 | 4,17% | 20,00 |
23.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
22.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
19.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
18.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
17.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
16.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
15.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
12.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
11.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
10.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
09.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
08.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
05.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
04.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
03.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
02.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
29.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
28.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |