6,530€
-0,15%
Echtzeit-Aktienkurs Digia OYJ
Bid:
Ask:
Aktienkurse zur Digia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 6,55 | 6,56 | 6,50 | 6,54 | 0,00% | - |
| 15.12.2025 | 6,36 | 6,58 | 6,36 | 6,54 | 3,81% | 9.401,00 |
| 12.12.2025 | 6,26 | 6,30 | 6,20 | 6,30 | 1,61% | 5.429,00 |
| 11.12.2025 | 6,22 | 6,30 | 6,20 | 6,20 | -0,32% | 6.515,00 |
| 10.12.2025 | 6,42 | 6,66 | 6,22 | 6,22 | -3,72% | 14.903,00 |
| 09.12.2025 | 6,70 | 6,70 | 6,40 | 6,46 | -3,58% | 21.195,00 |
| 08.12.2025 | 6,56 | 6,74 | 6,56 | 6,70 | 2,13% | 13.365,00 |
| 05.12.2025 | 6,34 | 6,56 | 6,34 | 6,56 | 3,47% | 18.997,00 |
| 04.12.2025 | 6,16 | 6,34 | 6,16 | 6,34 | 2,92% | 19.410,00 |
| 03.12.2025 | 6,02 | 6,16 | 6,02 | 6,16 | 2,33% | 25.830,00 |
| 02.12.2025 | 6,04 | 6,04 | 6,00 | 6,02 | -0,33% | 9.763,00 |
| 01.12.2025 | 6,00 | 6,06 | 5,98 | 6,04 | 0,67% | 21.570,00 |
| 28.11.2025 | 5,88 | 6,00 | 5,82 | 6,00 | 2,39% | 16.871,00 |
| 27.11.2025 | 5,96 | 5,96 | 5,86 | 5,86 | -1,68% | 14.362,00 |
| 26.11.2025 | 5,92 | 5,96 | 5,86 | 5,96 | 1,02% | 4.317,00 |
| 25.11.2025 | 5,90 | 5,94 | 5,88 | 5,90 | 0,00% | 5.121,00 |
| 24.11.2025 | 5,90 | 6,02 | 5,90 | 5,90 | 0,00% | 8.511,00 |
| 21.11.2025 | 5,96 | 6,00 | 5,88 | 5,90 | -1,01% | 7.400,00 |
| 20.11.2025 | 5,96 | 6,02 | 5,94 | 5,96 | 0,00% | 4.717,00 |
| 19.11.2025 | 5,88 | 6,04 | 5,88 | 5,96 | 1,71% | 3.021,00 |
| 18.11.2025 | 6,00 | 6,00 | 5,86 | 5,86 | -2,33% | 8.461,00 |
| 17.11.2025 | 6,04 | 6,04 | 5,98 | 6,00 | -0,66% | 8.608,00 |
| 14.11.2025 | 6,06 | 6,08 | 6,00 | 6,04 | 0,00% | 10.485,00 |
| 13.11.2025 | 6,08 | 6,08 | 6,02 | 6,04 | -0,66% | 9.240,00 |
| 12.11.2025 | 6,02 | 6,08 | 6,02 | 6,08 | 1,33% | 4.594,00 |
| 11.11.2025 | 6,02 | 6,08 | 6,00 | 6,00 | 0,00% | 8.376,00 |
| 10.11.2025 | 6,00 | 6,06 | 6,00 | 6,00 | -0,33% | 7.919,00 |
| 07.11.2025 | 6,02 | 6,10 | 6,00 | 6,02 | -0,99% | 12.410,00 |
| 06.11.2025 | 6,08 | 6,08 | 6,00 | 6,08 | 0,33% | 3.971,00 |
| 05.11.2025 | 5,98 | 6,08 | 5,98 | 6,06 | 1,34% | 12.447,00 |
| 04.11.2025 | 6,12 | 6,14 | 5,98 | 5,98 | -2,61% | 17.053,00 |
| 03.11.2025 | 6,08 | 6,14 | 6,00 | 6,14 | 1,32% | 39.107,00 |
| 31.10.2025 | 6,12 | 6,18 | 6,04 | 6,06 | -0,98% | 941.456,00 |
| 30.10.2025 | 6,18 | 6,26 | 6,10 | 6,12 | -2,24% | 13.500,00 |
| 29.10.2025 | 6,14 | 6,26 | 6,14 | 6,26 | 1,95% | 10.097,00 |
| 28.10.2025 | 6,08 | 6,22 | 6,04 | 6,14 | 0,99% | 19.603,00 |
| 27.10.2025 | 6,10 | 6,18 | 6,08 | 6,08 | -0,33% | 17.579,00 |
| 24.10.2025 | 6,00 | 6,22 | 6,00 | 6,10 | 2,01% | 48.518,00 |
| 23.10.2025 | 6,10 | 6,18 | 5,84 | 5,98 | -1,97% | 62.753,00 |
| 22.10.2025 | 6,10 | 6,12 | 6,04 | 6,10 | 0,33% | 33.839,00 |
| 21.10.2025 | 6,12 | 6,14 | 6,04 | 6,08 | -0,65% | 12.665,00 |
| 20.10.2025 | 6,12 | 6,12 | 6,08 | 6,12 | 0,00% | 9.615,00 |
| 17.10.2025 | 6,18 | 6,22 | 6,08 | 6,12 | -1,29% | 8.719,00 |
| 16.10.2025 | 6,18 | 6,30 | 6,16 | 6,20 | 0,00% | 12.589,00 |
| 15.10.2025 | 6,10 | 6,40 | 6,10 | 6,20 | 3,33% | 27.263,00 |
| 14.10.2025 | 6,02 | 6,04 | 5,94 | 6,00 | -0,66% | 10.010,00 |
| 13.10.2025 | 6,12 | 6,12 | 6,02 | 6,04 | -1,63% | 11.343,00 |
| 10.10.2025 | 6,20 | 6,20 | 6,08 | 6,14 | -0,65% | 14.318,00 |
| 09.10.2025 | 6,38 | 6,38 | 6,16 | 6,18 | -3,44% | 22.967,00 |
| 08.10.2025 | 6,30 | 6,40 | 6,26 | 6,40 | 1,59% | 6.165,00 |
| 07.10.2025 | 6,30 | 6,30 | 6,26 | 6,30 | -0,63% | 6.246,00 |
| 06.10.2025 | 6,46 | 6,46 | 6,28 | 6,34 | -1,86% | 12.479,00 |
| 03.10.2025 | 6,48 | 6,48 | 6,38 | 6,46 | 0,62% | 6.644,00 |
| 02.10.2025 | 6,48 | 6,52 | 6,42 | 6,42 | -0,93% | 3.292,00 |
| 01.10.2025 | 6,44 | 6,62 | 6,36 | 6,48 | 1,25% | 56.406,00 |
| 30.09.2025 | 6,46 | 6,46 | 6,40 | 6,40 | -0,62% | 2.900,00 |
| 29.09.2025 | 6,52 | 6,52 | 6,44 | 6,44 | -1,53% | 3.281,00 |
| 26.09.2025 | 6,62 | 6,62 | 6,50 | 6,54 | -1,21% | 17.283,00 |
| 25.09.2025 | 6,64 | 6,64 | 6,52 | 6,62 | 0,30% | 1.532,00 |
| 24.09.2025 | 6,60 | 6,60 | 6,54 | 6,60 | 0,00% | 3.702,00 |
| 23.09.2025 | 6,60 | 6,68 | 6,54 | 6,60 | -1,49% | 12.749,00 |
| 22.09.2025 | 6,76 | 6,76 | 6,54 | 6,70 | -1,18% | 13.092,00 |
| 19.09.2025 | 6,80 | 6,80 | 6,66 | 6,78 | 0,30% | 2.004,00 |
| 18.09.2025 | 6,62 | 6,76 | 6,60 | 6,76 | 2,11% | 6.247,00 |
| 17.09.2025 | 6,64 | 6,68 | 6,62 | 6,62 | 0,00% | 2.955,00 |
| 16.09.2025 | 6,68 | 6,70 | 6,60 | 6,62 | -1,19% | 7.474,00 |
| 15.09.2025 | 6,76 | 6,76 | 6,64 | 6,70 | 0,30% | 3.740,00 |
| 12.09.2025 | 6,70 | 6,78 | 6,66 | 6,68 | -0,30% | 4.398,00 |
| 11.09.2025 | 6,68 | 6,70 | 6,66 | 6,70 | 0,30% | 960,00 |
| 10.09.2025 | 6,74 | 6,74 | 6,68 | 6,68 | -1,76% | 4.801,00 |
| 09.09.2025 | 6,74 | 6,80 | 6,74 | 6,80 | 0,89% | 3.311,00 |
| 08.09.2025 | 6,80 | 6,80 | 6,70 | 6,74 | -0,88% | 5.157,00 |
| 05.09.2025 | 6,78 | 6,80 | 6,72 | 6,80 | 0,59% | 4.054,00 |
| 04.09.2025 | 6,76 | 6,76 | 6,68 | 6,76 | 1,81% | 3.247,00 |
| 03.09.2025 | 6,66 | 6,72 | 6,60 | 6,64 | 0,30% | 9.903,00 |
| 02.09.2025 | 6,72 | 6,74 | 6,60 | 6,62 | -0,90% | 4.824,00 |
| 01.09.2025 | 6,74 | 6,74 | 6,62 | 6,68 | -0,89% | 4.601,00 |
| 29.08.2025 | 6,78 | 7,06 | 6,72 | 6,74 | 0,60% | 6.218,00 |
| 28.08.2025 | 6,82 | 6,82 | 6,66 | 6,70 | -0,30% | 2.590,00 |
| 27.08.2025 | 6,64 | 6,72 | 6,62 | 6,72 | 0,90% | 6.251,00 |
| 26.08.2025 | 6,80 | 6,82 | 6,66 | 6,66 | -2,06% | 9.517,00 |
| 25.08.2025 | 6,86 | 6,90 | 6,76 | 6,80 | -1,16% | 3.130,00 |
| 22.08.2025 | 6,78 | 6,90 | 6,78 | 6,88 | 1,47% | 5.861,00 |
| 21.08.2025 | 6,86 | 6,90 | 6,74 | 6,78 | -0,88% | 9.150,00 |
| 20.08.2025 | 6,88 | 6,90 | 6,76 | 6,84 | -0,58% | 5.825,00 |
| 19.08.2025 | 6,76 | 6,94 | 6,70 | 6,88 | 1,78% | 6.730,00 |
| 18.08.2025 | 6,70 | 6,76 | 6,70 | 6,76 | 0,00% | 3.338,00 |
| 15.08.2025 | 6,70 | 6,82 | 6,68 | 6,76 | 0,90% | 5.080,00 |
| 14.08.2025 | 6,84 | 6,86 | 6,70 | 6,70 | -1,47% | 16.804,00 |
| 13.08.2025 | 7,00 | 7,16 | 6,80 | 6,80 | -2,86% | 11.842,00 |
| 12.08.2025 | 7,06 | 7,06 | 6,92 | 7,00 | 0,00% | 4.875,00 |
| 11.08.2025 | 7,20 | 7,32 | 6,90 | 7,00 | -2,78% | 8.625,00 |
| 08.08.2025 | 6,74 | 7,30 | 6,74 | 7,20 | 7,14% | 17.431,00 |
| 07.08.2025 | 7,22 | 7,40 | 6,62 | 6,72 | -6,93% | 31.418,00 |
| 06.08.2025 | 7,26 | 7,36 | 7,22 | 7,22 | 0,28% | 11.500,00 |
| 05.08.2025 | 7,38 | 7,42 | 7,20 | 7,20 | -1,64% | 7.355,00 |
| 04.08.2025 | 7,22 | 7,48 | 7,22 | 7,32 | 1,95% | 1.196,00 |
| 01.08.2025 | 7,34 | 7,36 | 7,12 | 7,18 | -2,18% | 7.548,00 |
| 31.07.2025 | 7,38 | 7,44 | 7,34 | 7,34 | -0,54% | 3.259,00 |
| 30.07.2025 | 7,44 | 7,44 | 7,36 | 7,38 | 0,27% | 2.085,00 |