3,340€
-1,18%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,38 | 3,38 | 3,33 | 3,34 | -1,15% | - |
| 22.08.2025 | 3,26 | 3,38 | 3,25 | 3,38 | 3,62% | - |
| 21.08.2025 | 3,24 | 3,27 | 3,23 | 3,26 | 0,68% | - |
| 20.08.2025 | 3,26 | 3,29 | 3,19 | 3,24 | -0,58% | - |
| 19.08.2025 | 3,15 | 3,32 | 3,15 | 3,26 | 3,39% | - |
| 18.08.2025 | 3,10 | 3,17 | 3,09 | 3,15 | 1,71% | - |
| 15.08.2025 | 3,16 | 3,16 | 3,09 | 3,10 | -1,84% | - |
| 14.08.2025 | 3,11 | 3,19 | 3,11 | 3,16 | 1,35% | - |
| 13.08.2025 | 3,13 | 3,18 | 3,11 | 3,12 | -0,35% | 26,00 |
| 12.08.2025 | 3,16 | 3,18 | 3,10 | 3,13 | -0,89% | - |
| 11.08.2025 | 3,17 | 3,24 | 3,15 | 3,15 | -0,63% | 1.000,00 |
| 08.08.2025 | 3,02 | 3,21 | 3,02 | 3,17 | 5,13% | 88,00 |
| 07.08.2025 | 2,96 | 3,03 | 2,94 | 3,02 | 2,13% | - |
| 06.08.2025 | 2,96 | 2,99 | 2,95 | 2,96 | 0,07% | - |
| 05.08.2025 | 2,95 | 2,97 | 2,93 | 2,95 | 0,44% | - |
| 04.08.2025 | 3,00 | 3,02 | 2,94 | 2,94 | -1,64% | 42,00 |
| 01.08.2025 | 3,04 | 3,05 | 2,98 | 2,99 | -1,61% | - |
| 31.07.2025 | 3,10 | 3,11 | 3,02 | 3,04 | -1,94% | 25,00 |
| 30.07.2025 | 3,12 | 3,12 | 3,07 | 3,10 | -0,51% | 1.163,00 |
| 29.07.2025 | 3,17 | 3,21 | 3,11 | 3,12 | -1,67% | 3,00 |
| 28.07.2025 | 3,24 | 3,26 | 3,14 | 3,17 | -1,86% | 44,00 |
| 25.07.2025 | 2,86 | 3,23 | 2,86 | 3,23 | 13,03% | 1.300,00 |
| 24.07.2025 | 2,87 | 2,89 | 2,82 | 2,86 | -0,35% | - |
| 23.07.2025 | 2,75 | 2,87 | 2,75 | 2,87 | 4,37% | - |
| 22.07.2025 | 2,76 | 2,76 | 2,74 | 2,75 | -0,40% | - |
| 21.07.2025 | 2,68 | 2,79 | 2,68 | 2,76 | 2,87% | - |
| 18.07.2025 | 2,65 | 2,71 | 2,63 | 2,68 | 1,32% | - |
| 17.07.2025 | 2,69 | 2,70 | 2,63 | 2,65 | -1,71% | - |
| 16.07.2025 | 2,67 | 2,75 | 2,66 | 2,69 | 0,71% | - |
| 15.07.2025 | 2,69 | 2,72 | 2,67 | 2,67 | -0,67% | - |
| 14.07.2025 | 2,64 | 2,69 | 2,64 | 2,69 | 1,24% | - |
| 11.07.2025 | 2,68 | 2,68 | 2,65 | 2,66 | -0,86% | - |
| 10.07.2025 | 2,64 | 2,69 | 2,63 | 2,68 | 1,48% | - |
| 09.07.2025 | 2,60 | 2,65 | 2,58 | 2,64 | 1,54% | - |
| 08.07.2025 | 2,60 | 2,62 | 2,57 | 2,60 | 0,08% | - |
| 07.07.2025 | 2,61 | 2,63 | 2,60 | 2,60 | -0,27% | - |
| 04.07.2025 | 2,62 | 2,63 | 2,60 | 2,61 | -0,53% | - |
| 03.07.2025 | 2,56 | 2,66 | 2,55 | 2,62 | 2,58% | - |
| 02.07.2025 | 2,55 | 2,57 | 2,52 | 2,55 | 0,20% | - |
| 01.07.2025 | 2,38 | 2,56 | 2,38 | 2,55 | 7,33% | - |
| 30.06.2025 | 2,42 | 2,44 | 2,37 | 2,38 | -1,62% | - |
| 27.06.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 0,25% | - |
| 26.06.2025 | 2,47 | 2,48 | 2,38 | 2,41 | -2,47% | - |
| 25.06.2025 | 2,49 | 2,50 | 2,46 | 2,47 | -0,72% | - |
| 24.06.2025 | 2,57 | 2,57 | 2,48 | 2,49 | -1,89% | - |
| 23.06.2025 | 2,51 | 2,56 | 2,47 | 2,54 | 1,00% | - |
| 20.06.2025 | 2,51 | 2,53 | 2,50 | 2,51 | 0,12% | - |
| 19.06.2025 | 2,53 | 2,54 | 2,49 | 2,51 | -1,07% | - |
| 18.06.2025 | 2,45 | 2,54 | 2,45 | 2,53 | 3,64% | - |
| 17.06.2025 | 2,50 | 2,50 | 2,39 | 2,45 | -1,93% | - |
| 16.06.2025 | 2,52 | 2,56 | 2,48 | 2,49 | -1,23% | - |
| 13.06.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -1,56% | - |
| 12.06.2025 | 2,63 | 2,63 | 2,56 | 2,56 | -2,47% | - |
| 11.06.2025 | 2,65 | 2,67 | 2,63 | 2,63 | -1,09% | - |
| 10.06.2025 | 2,64 | 2,66 | 2,62 | 2,66 | 0,61% | - |
| 09.06.2025 | 2,57 | 2,66 | 2,57 | 2,64 | 2,64% | - |
| 06.06.2025 | 2,58 | 2,60 | 2,56 | 2,57 | -0,23% | - |
| 05.06.2025 | 2,62 | 2,63 | 2,57 | 2,58 | -1,60% | - |
| 04.06.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 1,67% | - |
| 03.06.2025 | 2,63 | 2,63 | 2,57 | 2,58 | -1,86% | - |
| 02.06.2025 | 2,68 | 2,69 | 2,61 | 2,63 | -2,20% | - |
| 30.05.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 4,63% | - |
| 29.05.2025 | 2,57 | 2,61 | 2,56 | 2,57 | -0,12% | - |
| 28.05.2025 | 2,56 | 2,60 | 2,55 | 2,57 | 0,51% | - |
| 27.05.2025 | 2,54 | 2,57 | 2,52 | 2,56 | 0,55% | - |
| 26.05.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 2,62% | - |
| 23.05.2025 | 2,49 | 2,51 | 2,44 | 2,48 | -0,48% | - |
| 22.05.2025 | 2,52 | 2,53 | 2,49 | 2,49 | -0,99% | - |
| 21.05.2025 | 2,52 | 2,54 | 2,49 | 2,52 | -0,24% | - |
| 20.05.2025 | 2,50 | 2,53 | 2,46 | 2,52 | 0,76% | - |
| 19.05.2025 | 2,58 | 2,58 | 2,47 | 2,50 | -2,87% | - |
| 16.05.2025 | 2,60 | 2,61 | 2,56 | 2,58 | -1,11% | - |
| 15.05.2025 | 2,60 | 2,62 | 2,57 | 2,61 | 0,15% | 900,00 |
| 14.05.2025 | 2,59 | 2,61 | 2,59 | 2,60 | 0,39% | - |
| 13.05.2025 | 2,58 | 2,61 | 2,56 | 2,59 | 0,70% | - |
| 12.05.2025 | 2,53 | 2,58 | 2,52 | 2,57 | 2,63% | - |
| 09.05.2025 | 2,50 | 2,52 | 2,49 | 2,51 | 0,32% | - |
| 08.05.2025 | 2,54 | 2,55 | 2,47 | 2,50 | -1,34% | - |
| 07.05.2025 | 2,55 | 2,57 | 2,51 | 2,53 | -0,67% | - |
| 06.05.2025 | 2,59 | 2,61 | 2,55 | 2,55 | -1,62% | - |
| 05.05.2025 | 2,63 | 2,65 | 2,59 | 2,59 | -1,44% | - |
| 02.05.2025 | 2,57 | 2,63 | 2,57 | 2,63 | 2,37% | - |
| 30.04.2025 | 2,52 | 2,64 | 2,52 | 2,57 | 1,86% | - |
| 29.04.2025 | 2,43 | 2,70 | 2,43 | 2,52 | 3,70% | - |
| 28.04.2025 | 2,45 | 2,46 | 2,41 | 2,43 | -0,69% | - |
| 25.04.2025 | 2,44 | 2,45 | 2,40 | 2,45 | 0,45% | - |
| 24.04.2025 | 2,40 | 2,44 | 2,38 | 2,44 | 1,84% | - |
| 23.04.2025 | 2,34 | 2,40 | 2,33 | 2,40 | 2,97% | - |
| 22.04.2025 | 2,26 | 2,33 | 2,25 | 2,33 | 2,78% | - |
| 17.04.2025 | 2,24 | 2,28 | 2,24 | 2,26 | 0,89% | - |
| 16.04.2025 | 2,24 | 2,29 | 2,21 | 2,24 | -0,36% | - |
| 15.04.2025 | 2,22 | 2,27 | 2,21 | 2,25 | 1,53% | - |
| 14.04.2025 | 2,24 | 2,25 | 2,20 | 2,22 | -0,45% | - |
| 11.04.2025 | 2,15 | 2,23 | 2,12 | 2,23 | 3,53% | - |
| 10.04.2025 | 2,18 | 2,20 | 2,10 | 2,15 | -1,65% | - |
| 09.04.2025 | 2,05 | 2,20 | 2,00 | 2,19 | 5,96% | - |
| 08.04.2025 | 2,08 | 2,15 | 2,04 | 2,06 | -0,82% | - |
| 07.04.2025 | 2,09 | 2,12 | 1,98 | 2,08 | -1,84% | - |
| 04.04.2025 | 2,25 | 2,29 | 2,12 | 2,12 | -5,65% | - |
| 03.04.2025 | 2,22 | 2,30 | 2,20 | 2,25 | -0,13% | - |