1,758€
-0,51%
Echtzeit-Aktienkurs CAPMAN OYJ
Bid:
Ask:
Aktienkurse zur CAPMAN OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,70 | 1,72 | 1,70 | 1,70 | 0,53% | - |
| 04.05.2026 | 1,72 | 1,73 | 1,69 | 1,70 | -1,17% | - |
| 30.04.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 1,42% | 6.496,00 |
| 29.04.2026 | 1,70 | 1,71 | 1,69 | 1,69 | -0,29% | - |
| 28.04.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 0,18% | - |
| 27.04.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 0,24% | 2.985,00 |
| 24.04.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -1,17% | - |
| 23.04.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,12% | - |
| 22.04.2026 | 1,77 | 1,77 | 1,70 | 1,71 | -3,29% | - |
| 21.04.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -0,51% | - |
| 20.04.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -0,89% | - |
| 17.04.2026 | 1,78 | 1,80 | 1,74 | 1,79 | 0,62% | - |
| 16.04.2026 | 1,77 | 1,79 | 1,77 | 1,78 | 0,68% | - |
| 15.04.2026 | 1,77 | 1,78 | 1,76 | 1,77 | -0,23% | - |
| 14.04.2026 | 1,77 | 1,78 | 1,76 | 1,77 | 0,11% | - |
| 13.04.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 0,34% | 108,00 |
| 10.04.2026 | 1,75 | 1,78 | 1,75 | 1,76 | 0,46% | 17,00 |
| 09.04.2026 | 1,77 | 1,77 | 1,74 | 1,76 | -1,07% | 17,00 |
| 08.04.2026 | 1,77 | 1,80 | 1,73 | 1,77 | 1,95% | - |
| 07.04.2026 | 1,75 | 1,77 | 1,69 | 1,74 | -0,57% | - |
| 02.04.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,40% | - |
| 01.04.2026 | 1,74 | 1,76 | 1,72 | 1,74 | 0,64% | - |
| 31.03.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,58% | 32,00 |
| 30.03.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 1,43% | - |
| 27.03.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -2,44% | - |
| 26.03.2026 | 1,74 | 1,81 | 1,72 | 1,72 | -4,54% | - |
| 25.03.2026 | 1,79 | 1,83 | 1,78 | 1,81 | 0,95% | - |
| 24.03.2026 | 1,81 | 1,81 | 1,77 | 1,79 | -1,11% | - |
| 23.03.2026 | 1,78 | 1,83 | 1,74 | 1,81 | 1,29% | - |
| 20.03.2026 | 1,80 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 19.03.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -0,22% | - |
| 18.03.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -0,99% | - |
| 17.03.2026 | 1,81 | 1,84 | 1,80 | 1,82 | 0,44% | - |
| 16.03.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -0,11% | - |
| 13.03.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 0,61% | - |
| 12.03.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,11% | - |
| 11.03.2026 | 1,81 | 1,81 | 1,79 | 1,80 | -0,33% | - |
| 10.03.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -0,55% | 504,00 |
| 09.03.2026 | 1,81 | 1,83 | 1,78 | 1,82 | -0,55% | - |
| 06.03.2026 | 1,83 | 1,84 | 1,81 | 1,83 | 0,05% | 15,00 |
| 05.03.2026 | 1,83 | 1,85 | 1,82 | 1,83 | -0,44% | - |
| 04.03.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 1,89% | - |
| 03.03.2026 | 1,82 | 1,83 | 1,78 | 1,80 | -1,37% | - |
| 02.03.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -1,19% | - |
| 27.02.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 0,11% | - |
| 26.02.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 1,15% | 336,00 |
| 25.02.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 0,00% | - |
| 24.02.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -0,81% | 513,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,86% | - |
| 20.02.2026 | 1,87 | 1,88 | 1,85 | 1,86 | -0,32% | - |
| 19.02.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,76% | - |
| 18.02.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 0,49% | - |
| 17.02.2026 | 1,84 | 1,85 | 1,83 | 1,84 | -0,43% | - |
| 16.02.2026 | 1,84 | 1,87 | 1,84 | 1,85 | 0,76% | - |
| 13.02.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 1,21% | 100,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,80 | 1,81 | -5,62% | - |
| 11.02.2026 | 1,94 | 1,95 | 1,91 | 1,92 | -0,93% | 782,00 |
| 10.02.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,21% | 250,00 |
| 09.02.2026 | 1,91 | 1,94 | 1,91 | 1,93 | 1,31% | - |
| 06.02.2026 | 1,90 | 1,92 | 1,88 | 1,91 | 0,69% | - |
| 05.02.2026 | 1,92 | 1,92 | 1,89 | 1,90 | -1,15% | - |
| 04.02.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,31% | - |
| 03.02.2026 | 1,92 | 1,93 | 1,92 | 1,92 | 0,21% | - |
| 02.02.2026 | 1,90 | 1,93 | 1,89 | 1,92 | 0,73% | - |
| 30.01.2026 | 1,92 | 1,92 | 1,90 | 1,91 | -0,94% | - |
| 29.01.2026 | 1,93 | 1,94 | 1,91 | 1,92 | -0,21% | - |
| 28.01.2026 | 1,95 | 1,96 | 1,93 | 1,93 | -0,67% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,77% | 68,00 |
| 26.01.2026 | 1,95 | 1,96 | 1,93 | 1,96 | 0,20% | - |
| 23.01.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,15% | - |
| 22.01.2026 | 1,93 | 1,96 | 1,93 | 1,96 | 1,35% | 3.765,00 |
| 21.01.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 0,73% | - |
| 20.01.2026 | 1,94 | 1,96 | 1,91 | 1,92 | -1,39% | - |
| 19.01.2026 | 1,97 | 1,97 | 1,92 | 1,94 | -1,77% | - |
| 16.01.2026 | 1,97 | 2,00 | 1,96 | 1,98 | 0,51% | - |
| 15.01.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 1,50% | - |
| 14.01.2026 | 1,95 | 1,95 | 1,92 | 1,94 | -0,51% | - |
| 13.01.2026 | 1,97 | 1,98 | 1,94 | 1,95 | -1,27% | - |
| 12.01.2026 | 2,03 | 2,03 | 1,96 | 1,97 | -0,10% | 3.432,00 |
| 09.01.2026 | 1,97 | 1,98 | 1,96 | 1,98 | 0,36% | - |
| 08.01.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 0,51% | - |
| 07.01.2026 | 1,95 | 1,96 | 1,94 | 1,96 | 0,62% | - |
| 06.01.2026 | 1,95 | 1,95 | 1,94 | 1,95 | 0,05% | - |
| 05.01.2026 | 1,97 | 1,98 | 1,93 | 1,95 | -1,02% | - |
| 02.01.2026 | 1,93 | 1,97 | 1,93 | 1,97 | 1,66% | - |
| 30.12.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,31% | - |
| 29.12.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 0,00% | - |
| 23.12.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 1,41% | - |
| 22.12.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 0,58% | - |
| 19.12.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,63% | - |
| 18.12.2025 | 1,88 | 1,96 | 1,88 | 1,91 | 1,81% | - |
| 17.12.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -0,90% | - |
| 16.12.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,58% | - |
| 15.12.2025 | 1,89 | 1,90 | 1,87 | 1,89 | 0,00% | - |
| 12.12.2025 | 1,89 | 1,90 | 1,88 | 1,89 | -0,21% | - |
| 11.12.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,18% | 280,00 |
| 10.12.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,11% | - |
| 09.12.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,21% | - |
| 08.12.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -1,16% | 14,00 |
| 05.12.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,64% | - |