10,520€
-1,27%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,66 | 10,69 | 10,51 | 10,52 | -1,31% | - |
| 14.08.2025 | 10,59 | 10,74 | 10,55 | 10,66 | 0,57% | - |
| 13.08.2025 | 10,62 | 10,65 | 10,50 | 10,60 | -0,19% | - |
| 12.08.2025 | 10,82 | 10,84 | 10,53 | 10,62 | -1,67% | - |
| 11.08.2025 | 10,77 | 10,95 | 10,77 | 10,80 | 0,09% | - |
| 08.08.2025 | 10,80 | 10,94 | 10,76 | 10,79 | -0,19% | - |
| 07.08.2025 | 10,78 | 10,88 | 10,71 | 10,81 | 0,28% | - |
| 06.08.2025 | 10,87 | 11,02 | 10,71 | 10,78 | -0,69% | - |
| 05.08.2025 | 10,87 | 10,91 | 10,81 | 10,85 | -0,14% | 333,00 |
| 04.08.2025 | 10,88 | 10,94 | 10,83 | 10,87 | 0,00% | - |
| 01.08.2025 | 11,12 | 11,12 | 10,84 | 10,87 | -2,25% | - |
| 31.07.2025 | 10,97 | 11,34 | 10,57 | 11,12 | 1,37% | - |
| 30.07.2025 | 10,97 | 11,09 | 10,85 | 10,97 | 0,09% | - |
| 29.07.2025 | 11,17 | 11,19 | 10,77 | 10,96 | -1,79% | - |
| 28.07.2025 | 11,29 | 11,37 | 11,13 | 11,16 | -0,71% | - |
| 25.07.2025 | 11,21 | 11,25 | 11,09 | 11,24 | 0,31% | - |
| 24.07.2025 | 11,16 | 11,22 | 10,99 | 11,20 | 0,36% | - |
| 23.07.2025 | 11,26 | 11,38 | 11,03 | 11,16 | -0,58% | - |
| 22.07.2025 | 11,10 | 11,25 | 11,07 | 11,23 | 1,17% | - |
| 21.07.2025 | 10,87 | 11,13 | 10,87 | 11,10 | 2,12% | - |
| 18.07.2025 | 10,90 | 10,94 | 10,77 | 10,87 | -0,32% | - |
| 17.07.2025 | 10,95 | 11,03 | 10,84 | 10,90 | -0,50% | - |
| 16.07.2025 | 11,03 | 11,03 | 10,89 | 10,96 | -0,72% | - |
| 15.07.2025 | 11,10 | 11,20 | 11,01 | 11,04 | -0,54% | - |
| 14.07.2025 | 10,95 | 11,11 | 10,92 | 11,10 | 0,82% | - |
| 11.07.2025 | 11,03 | 11,03 | 10,92 | 11,01 | -0,32% | - |
| 10.07.2025 | 10,99 | 11,07 | 10,95 | 11,04 | 0,50% | - |
| 09.07.2025 | 11,00 | 11,01 | 10,89 | 10,99 | -0,09% | - |
| 08.07.2025 | 11,00 | 11,02 | 10,88 | 11,00 | -0,09% | - |
| 07.07.2025 | 11,27 | 11,30 | 10,99 | 11,01 | -2,18% | - |
| 04.07.2025 | 11,35 | 11,35 | 11,24 | 11,25 | -0,75% | - |
| 03.07.2025 | 11,29 | 11,42 | 11,24 | 11,34 | 0,58% | - |
| 02.07.2025 | 11,17 | 11,35 | 11,08 | 11,27 | 1,03% | - |
| 01.07.2025 | 11,02 | 11,23 | 11,01 | 11,16 | 1,27% | - |
| 30.06.2025 | 11,09 | 11,31 | 10,98 | 11,02 | -0,63% | - |
| 27.06.2025 | 11,19 | 11,24 | 11,04 | 11,09 | -0,89% | - |
| 26.06.2025 | 10,96 | 11,21 | 10,96 | 11,19 | 2,01% | - |
| 25.06.2025 | 11,16 | 11,17 | 10,95 | 10,97 | -1,70% | - |
| 24.06.2025 | 11,55 | 11,58 | 11,11 | 11,16 | -2,15% | - |
| 23.06.2025 | 10,95 | 11,41 | 10,91 | 11,40 | 3,87% | - |
| 20.06.2025 | 11,11 | 11,19 | 10,91 | 10,98 | -1,22% | - |
| 19.06.2025 | 11,23 | 11,23 | 10,97 | 11,11 | -1,07% | - |
| 18.06.2025 | 11,09 | 11,24 | 11,05 | 11,23 | 1,40% | - |
| 17.06.2025 | 10,90 | 11,13 | 10,80 | 11,08 | 1,65% | - |
| 16.06.2025 | 10,78 | 10,98 | 10,68 | 10,90 | 1,11% | - |
| 13.06.2025 | 10,66 | 10,89 | 10,65 | 10,78 | -0,87% | - |
| 12.06.2025 | 10,96 | 10,98 | 10,83 | 10,87 | -0,78% | - |
| 11.06.2025 | 11,08 | 11,65 | 10,95 | 10,96 | -1,26% | - |
| 10.06.2025 | 11,19 | 11,25 | 11,09 | 11,10 | -0,67% | - |
| 09.06.2025 | 10,47 | 11,28 | 10,41 | 11,17 | 6,48% | 1.000,00 |
| 06.06.2025 | 10,30 | 10,49 | 10,30 | 10,49 | 1,89% | - |
| 05.06.2025 | 10,42 | 10,51 | 10,28 | 10,30 | -1,25% | - |
| 04.06.2025 | 10,42 | 10,49 | 10,34 | 10,43 | 0,10% | - |
| 03.06.2025 | 10,58 | 10,59 | 10,34 | 10,42 | -1,61% | - |
| 02.06.2025 | 10,56 | 10,69 | 10,50 | 10,59 | -0,09% | - |
| 30.05.2025 | 10,40 | 10,65 | 10,39 | 10,60 | 1,92% | - |
| 29.05.2025 | 10,42 | 10,56 | 10,36 | 10,40 | -0,19% | - |
| 28.05.2025 | 10,12 | 10,74 | 10,10 | 10,42 | 3,02% | 2.739,00 |
| 27.05.2025 | 10,09 | 10,17 | 10,01 | 10,11 | 0,30% | - |
| 26.05.2025 | 10,13 | 10,21 | 9,96 | 10,08 | 0,45% | - |
| 23.05.2025 | 10,03 | 10,18 | 9,93 | 10,04 | 0,05% | - |
| 22.05.2025 | 10,12 | 10,16 | 9,93 | 10,03 | -0,84% | - |
| 21.05.2025 | 10,24 | 10,24 | 10,09 | 10,12 | -1,27% | - |
| 20.05.2025 | 10,36 | 10,39 | 10,00 | 10,25 | -1,11% | - |
| 19.05.2025 | 10,35 | 10,37 | 10,16 | 10,36 | 0,10% | - |
| 16.05.2025 | 10,09 | 10,38 | 10,08 | 10,35 | 2,48% | - |
| 15.05.2025 | 10,19 | 10,24 | 10,00 | 10,10 | -0,88% | - |
| 14.05.2025 | 10,18 | 10,31 | 10,16 | 10,19 | 0,10% | - |
| 13.05.2025 | 10,33 | 10,33 | 10,14 | 10,18 | -1,36% | - |
| 12.05.2025 | 10,48 | 10,55 | 9,86 | 10,32 | -1,48% | - |
| 09.05.2025 | 10,25 | 10,50 | 10,22 | 10,48 | 2,24% | - |
| 08.05.2025 | 10,43 | 10,51 | 10,10 | 10,25 | -1,59% | - |
| 07.05.2025 | 10,31 | 10,44 | 10,22 | 10,41 | 0,97% | - |
| 06.05.2025 | 10,41 | 10,43 | 10,16 | 10,31 | -0,91% | - |
| 05.05.2025 | 10,38 | 10,43 | 10,30 | 10,41 | 0,24% | - |
| 02.05.2025 | 10,27 | 10,46 | 10,14 | 10,38 | 1,12% | - |
| 30.04.2025 | 10,09 | 10,28 | 10,07 | 10,27 | 1,73% | - |
| 29.04.2025 | 9,94 | 10,22 | 9,91 | 10,09 | 1,56% | - |
| 28.04.2025 | 9,96 | 10,02 | 9,91 | 9,94 | -0,30% | - |
| 25.04.2025 | 9,94 | 9,97 | 9,86 | 9,97 | 0,30% | - |
| 24.04.2025 | 9,85 | 10,01 | 9,83 | 9,94 | 0,91% | - |
| 23.04.2025 | 9,94 | 10,01 | 9,69 | 9,85 | -0,13% | - |
| 22.04.2025 | 9,68 | 9,93 | 9,66 | 9,86 | 1,52% | - |
| 17.04.2025 | 9,41 | 9,78 | 9,41 | 9,71 | 3,22% | - |
| 16.04.2025 | 9,50 | 9,64 | 9,36 | 9,41 | -1,26% | - |
| 15.04.2025 | 9,31 | 9,57 | 9,29 | 9,53 | 2,45% | - |
| 14.04.2025 | 9,43 | 9,46 | 9,17 | 9,30 | -0,61% | - |
| 11.04.2025 | 8,92 | 9,38 | 8,75 | 9,36 | 4,93% | - |
| 10.04.2025 | 9,15 | 9,30 | 8,77 | 8,92 | -2,94% | - |
| 09.04.2025 | 8,56 | 9,23 | 8,40 | 9,19 | 6,34% | - |
| 08.04.2025 | 8,83 | 9,01 | 8,58 | 8,64 | -2,10% | - |
| 07.04.2025 | 9,09 | 9,21 | 8,60 | 8,83 | -4,28% | - |
| 04.04.2025 | 9,22 | 9,73 | 9,19 | 9,22 | -0,03% | 1.000,00 |
| 03.04.2025 | 8,63 | 9,33 | 8,52 | 9,22 | 5,67% | - |
| 02.04.2025 | 8,59 | 8,76 | 8,56 | 8,73 | 1,63% | - |
| 01.04.2025 | 8,48 | 8,65 | 8,44 | 8,59 | 1,15% | - |
| 31.03.2025 | 8,54 | 8,54 | 8,42 | 8,49 | -0,88% | - |
| 28.03.2025 | 8,40 | 8,68 | 8,38 | 8,57 | 1,90% | - |
| 27.03.2025 | 8,39 | 8,57 | 8,33 | 8,41 | 0,24% | - |
| 26.03.2025 | 8,40 | 8,46 | 8,30 | 8,39 | -0,15% | - |