6,360€
-0,63%
Echtzeit-Aktienkurs Digia OYJ
Bid:
Ask:
Aktienkurse zur Digia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,41 | 6,47 | 6,13 | 6,35 | -0,78% | - |
| 03.04.2025 | 6,66 | 6,68 | 6,40 | 6,40 | -4,19% | 5.659,00 |
| 02.04.2025 | 6,80 | 6,80 | 6,68 | 6,68 | -0,89% | 7.048,00 |
| 01.04.2025 | 6,72 | 6,76 | 6,70 | 6,74 | 1,20% | 3.919,00 |
| 31.03.2025 | 6,88 | 6,88 | 6,58 | 6,66 | -2,35% | 8.456,00 |
| 28.03.2025 | 6,90 | 6,90 | 6,82 | 6,82 | -1,16% | 303,00 |
| 27.03.2025 | 6,98 | 7,08 | 6,88 | 6,90 | -0,86% | 2.772,00 |
| 26.03.2025 | 7,00 | 7,10 | 6,90 | 6,96 | 1,16% | 6.376,00 |
| 25.03.2025 | 7,04 | 7,06 | 6,84 | 6,88 | -2,27% | 4.204,00 |
| 24.03.2025 | 6,94 | 7,10 | 6,94 | 7,04 | 1,44% | 10.133,00 |
| 21.03.2025 | 7,00 | 7,00 | 6,82 | 6,94 | 2,06% | 2.259,00 |
| 20.03.2025 | 7,08 | 7,08 | 6,78 | 6,80 | -1,45% | 4.899,00 |
| 19.03.2025 | 7,00 | 7,04 | 6,90 | 6,90 | -0,86% | 4.512,00 |
| 18.03.2025 | 7,06 | 7,06 | 6,96 | 6,96 | -1,42% | 1.472,00 |
| 17.03.2025 | 6,98 | 7,08 | 6,90 | 7,06 | 2,32% | 3.200,00 |
| 14.03.2025 | 6,68 | 6,92 | 6,62 | 6,90 | 3,29% | 9.607,00 |
| 13.03.2025 | 7,00 | 7,00 | 6,68 | 6,68 | -0,30% | 2.043,00 |
| 12.03.2025 | 6,78 | 6,84 | 6,66 | 6,70 | -0,30% | 5.284,00 |
| 11.03.2025 | 6,58 | 6,80 | 6,54 | 6,72 | 1,82% | 3.544,00 |
| 10.03.2025 | 6,72 | 6,72 | 6,46 | 6,60 | -1,79% | 6.292,00 |
| 07.03.2025 | 6,86 | 6,88 | 6,48 | 6,72 | -2,04% | 16.423,00 |
| 06.03.2025 | 7,16 | 7,16 | 6,86 | 6,86 | -3,65% | 4.363,00 |
| 05.03.2025 | 7,04 | 7,18 | 6,96 | 7,12 | 2,30% | 4.807,00 |
| 04.03.2025 | 7,12 | 7,12 | 6,96 | 6,96 | -2,25% | 3.154,00 |
| 03.03.2025 | 7,24 | 7,34 | 7,10 | 7,12 | -1,39% | 5.145,00 |
| 28.02.2025 | 7,28 | 7,28 | 7,00 | 7,22 | -0,82% | 6.361,00 |
| 27.02.2025 | 7,16 | 7,34 | 7,12 | 7,28 | 2,25% | 26.373,00 |
| 26.02.2025 | 7,06 | 7,24 | 7,00 | 7,12 | 2,30% | 27.753,00 |
| 25.02.2025 | 7,16 | 7,42 | 6,90 | 6,96 | -3,06% | 27.186,00 |
| 24.02.2025 | 6,96 | 7,18 | 6,92 | 7,18 | 4,36% | 10.637,00 |
| 21.02.2025 | 6,98 | 7,00 | 6,84 | 6,88 | -1,43% | 11.990,00 |
| 20.02.2025 | 7,00 | 7,02 | 6,90 | 6,98 | -0,29% | 9.077,00 |
| 19.02.2025 | 7,00 | 7,16 | 6,98 | 7,00 | 0,00% | 6.817,00 |
| 18.02.2025 | 6,84 | 7,06 | 6,84 | 7,00 | 2,34% | 7.230,00 |
| 17.02.2025 | 6,86 | 6,88 | 6,76 | 6,84 | 0,00% | 3.886,00 |
| 14.02.2025 | 6,80 | 6,98 | 6,78 | 6,84 | 0,88% | 5.137,00 |
| 13.02.2025 | 6,90 | 6,90 | 6,72 | 6,78 | 1,80% | 4.969,00 |
| 12.02.2025 | 6,86 | 6,86 | 6,66 | 6,66 | -0,89% | 3.610,00 |
| 11.02.2025 | 6,88 | 6,88 | 6,72 | 6,72 | -2,04% | 1.548,00 |
| 10.02.2025 | 6,72 | 6,88 | 6,62 | 6,86 | 2,08% | 3.056,00 |
| 07.02.2025 | 6,74 | 6,84 | 6,70 | 6,72 | -2,04% | 3.557,00 |
| 06.02.2025 | 6,66 | 6,86 | 6,58 | 6,86 | 3,00% | 3.025,00 |
| 05.02.2025 | 6,64 | 6,66 | 6,46 | 6,66 | -0,30% | 1.607,00 |
| 04.02.2025 | 6,52 | 6,70 | 6,48 | 6,68 | 2,77% | 15.177,00 |
| 03.02.2025 | 6,38 | 6,60 | 6,38 | 6,50 | -2,11% | 8.490,00 |
| 31.01.2025 | 6,56 | 6,64 | 6,46 | 6,64 | 1,22% | 2.597,00 |
| 30.01.2025 | 6,42 | 6,70 | 6,40 | 6,56 | 2,18% | 8.353,00 |
| 29.01.2025 | 6,52 | 6,52 | 6,18 | 6,42 | 0,00% | 7.327,00 |
| 28.01.2025 | 6,62 | 6,62 | 6,42 | 6,42 | -1,53% | 2.554,00 |
| 27.01.2025 | 6,44 | 6,52 | 6,20 | 6,52 | 1,24% | 5.108,00 |
| 24.01.2025 | 6,40 | 6,44 | 6,40 | 6,44 | -0,31% | 2.029,00 |
| 23.01.2025 | 6,56 | 6,56 | 6,40 | 6,46 | 1,25% | 5.182,00 |
| 22.01.2025 | 6,54 | 6,54 | 6,24 | 6,38 | -1,85% | 4.246,00 |
| 21.01.2025 | 6,58 | 6,58 | 6,46 | 6,50 | -1,22% | 4.735,00 |
| 20.01.2025 | 6,62 | 6,62 | 6,48 | 6,58 | 0,92% | 3.378,00 |
| 17.01.2025 | 6,64 | 6,66 | 6,52 | 6,52 | 0,00% | 5.084,00 |
| 16.01.2025 | 6,48 | 6,66 | 6,48 | 6,52 | 0,62% | 1.949,00 |
| 15.01.2025 | 6,60 | 6,60 | 6,44 | 6,48 | -1,82% | 9.542,00 |
| 14.01.2025 | 6,40 | 6,60 | 6,40 | 6,60 | 3,45% | 621,00 |
| 13.01.2025 | 6,56 | 6,64 | 6,36 | 6,38 | -2,74% | 4.788,00 |
| 10.01.2025 | 6,56 | 6,62 | 6,50 | 6,56 | -0,91% | 4.118,00 |
| 09.01.2025 | 6,88 | 6,88 | 6,58 | 6,62 | -2,65% | 4.498,00 |
| 08.01.2025 | 6,80 | 6,84 | 6,72 | 6,80 | -0,58% | 306,00 |
| 07.01.2025 | 6,76 | 6,84 | 6,74 | 6,84 | 0,88% | 8.832,00 |
| 03.01.2025 | 6,78 | 6,86 | 6,74 | 6,78 | 1,50% | 6.203,00 |
| 02.01.2025 | 6,66 | 6,76 | 6,60 | 6,68 | 0,30% | 5.837,00 |
| 30.12.2024 | 6,68 | 6,68 | 6,60 | 6,66 | -0,30% | 2.595,00 |
| 27.12.2024 | 6,60 | 6,70 | 6,52 | 6,68 | 1,21% | 5.079,00 |
| 23.12.2024 | 6,50 | 6,60 | 6,34 | 6,60 | 1,54% | 8.586,00 |
| 20.12.2024 | 6,56 | 6,58 | 6,48 | 6,50 | 0,93% | 4.080,00 |
| 19.12.2024 | 6,58 | 6,64 | 6,38 | 6,44 | -1,83% | 241.508,00 |
| 18.12.2024 | 6,56 | 6,66 | 6,56 | 6,56 | 0,00% | 3.568,00 |
| 17.12.2024 | 6,58 | 6,62 | 6,56 | 6,56 | -0,30% | 1.201,00 |
| 16.12.2024 | 6,66 | 6,72 | 6,58 | 6,58 | -1,20% | 1.242,00 |
| 13.12.2024 | 6,72 | 6,72 | 6,60 | 6,66 | -1,19% | 1.923,00 |
| 12.12.2024 | 6,78 | 6,78 | 6,66 | 6,74 | -0,59% | 4.878,00 |
| 11.12.2024 | 6,72 | 6,78 | 6,70 | 6,78 | 1,80% | 1.824,00 |
| 10.12.2024 | 6,76 | 6,76 | 6,66 | 6,66 | -1,19% | 1.979,00 |
| 09.12.2024 | 6,58 | 6,76 | 6,56 | 6,74 | 2,43% | 6.959,00 |
| 05.12.2024 | 6,64 | 6,64 | 6,58 | 6,58 | -0,90% | 2.567,00 |
| 04.12.2024 | 6,72 | 6,82 | 6,62 | 6,64 | -0,90% | 5.856,00 |
| 03.12.2024 | 6,66 | 6,70 | 6,58 | 6,70 | 0,60% | 6.719,00 |
| 02.12.2024 | 6,44 | 6,66 | 6,40 | 6,66 | 4,39% | 5.014,00 |
| 29.11.2024 | 6,66 | 6,66 | 6,36 | 6,38 | -4,20% | 3.501,00 |
| 28.11.2024 | 6,40 | 6,66 | 6,40 | 6,66 | 2,78% | 1.556,00 |
| 27.11.2024 | 6,48 | 6,48 | 6,28 | 6,48 | 0,00% | 8.450,00 |
| 26.11.2024 | 6,38 | 6,48 | 6,34 | 6,48 | 1,25% | 2.435,00 |
| 25.11.2024 | 6,34 | 6,40 | 6,28 | 6,40 | 1,59% | 9.010,00 |
| 22.11.2024 | 6,48 | 6,48 | 6,26 | 6,30 | -2,17% | 4.109,00 |
| 21.11.2024 | 6,36 | 6,48 | 6,22 | 6,44 | 1,58% | 2.738,00 |
| 20.11.2024 | 6,42 | 6,50 | 6,22 | 6,34 | 0,32% | 5.943,00 |
| 19.11.2024 | 6,48 | 6,66 | 6,30 | 6,32 | -2,47% | 4.418,00 |
| 18.11.2024 | 6,88 | 6,90 | 6,48 | 6,48 | -6,09% | 2.800,00 |
| 15.11.2024 | 6,78 | 6,96 | 6,68 | 6,90 | 1,17% | 4.626,00 |
| 14.11.2024 | 6,86 | 6,88 | 6,80 | 6,82 | -0,58% | 6.304,00 |
| 13.11.2024 | 6,60 | 6,86 | 6,60 | 6,86 | 3,94% | 10.491,00 |
| 12.11.2024 | 6,80 | 6,90 | 6,52 | 6,60 | -2,94% | 9.747,00 |
| 11.11.2024 | 6,60 | 6,80 | 6,42 | 6,80 | 3,03% | 11.585,00 |
| 08.11.2024 | 6,50 | 6,60 | 6,44 | 6,60 | 2,48% | 5.956,00 |
| 07.11.2024 | 6,34 | 6,54 | 6,34 | 6,44 | 0,00% | 12.259,00 |