26,500€
4,74%
Echtzeit-Aktienkurs KREATE GROUP OYJ
Bid:
Ask:
Aktienkurse zur KREATE GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,30 | 25,80 | 25,30 | 25,80 | 1,98% | 99,00 |
| 10.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 2,85% | - |
| 09.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 08.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 07.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | - |
| 06.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 03.07.2026 | 25,10 | 25,90 | 25,10 | 25,30 | 2,85% | 565,00 |
| 02.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | - |
| 01.07.2026 | 24,10 | 26,30 | 24,10 | 25,70 | -3,75% | 403,00 |
| 30.06.2026 | 22,50 | 26,70 | 22,50 | 26,70 | 13,62% | 35,00 |
| 29.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -10,98% | - |
| 26.06.2026 | 24,60 | 26,40 | 24,60 | 26,40 | -0,75% | 34,00 |
| 25.06.2026 | 24,40 | 26,60 | 24,40 | 26,60 | 0,76% | 156,00 |
| 24.06.2026 | 24,30 | 26,40 | 24,30 | 26,40 | -1,86% | 151,00 |
| 23.06.2026 | 27,80 | 27,80 | 25,00 | 26,90 | -3,58% | 178,00 |
| 22.06.2026 | 24,10 | 27,90 | 24,10 | 27,90 | 12,50% | 216,00 |
| 19.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 7,83% | - |
| 17.06.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 6,98% | 40,00 |
| 16.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,87% | - |
| 15.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 6,63% | - |
| 12.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 11.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 10.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 09.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 08.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 05.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 04.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,03% | - |
| 03.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 02.06.2026 | 19,70 | 21,20 | 19,70 | 20,20 | 4,66% | 6.535,00 |
| 01.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,61% | - |
| 29.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
| 28.05.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 3,32% | - |
| 27.05.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -1,10% | - |
| 26.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 1,39% | - |
| 25.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 6,19% | - |
| 22.05.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 2,42% | - |
| 21.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 20.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 19.05.2026 | 16,50 | 17,40 | 16,50 | 17,40 | 3,88% | 400,00 |
| 18.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,47% | - |
| 15.05.2026 | 16,25 | 17,40 | 16,25 | 17,00 | 3,03% | 2.048,00 |
| 14.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 12.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | - |
| 11.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -2,05% | - |
| 08.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 05.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -8,18% | - |
| 04.05.2026 | 17,80 | 19,00 | 17,80 | 18,95 | 4,70% | 2.150,00 |
| 30.04.2026 | 17,00 | 18,10 | 17,00 | 18,10 | -1,63% | 220,00 |
| 29.04.2026 | 17,25 | 18,40 | 17,25 | 18,40 | -1,87% | 217,00 |
| 28.04.2026 | 17,75 | 18,75 | 17,75 | 18,75 | -1,57% | 213,00 |
| 27.04.2026 | 19,40 | 19,40 | 19,05 | 19,05 | 24,10% | 240,00 |
| 24.04.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 23.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 22.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 21.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 20.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,24% | - |
| 17.04.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 16.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 15.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 14.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 13.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 10.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 1,94% | - |
| 09.04.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 3,00% | - |
| 08.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 9,09% | - |
| 07.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 02.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 01.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,59% | - |
| 31.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 8,00% | - |
| 30.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 27.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -5,43% | - |
| 26.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 25.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,07% | - |
| 24.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 23.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | 315,00 |
| 20.03.2026 | 11,95 | 13,10 | 11,95 | 12,65 | -0,39% | 1.922,00 |
| 19.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 314,00 |
| 18.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -5,95% | - |
| 17.03.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -2,54% | - |
| 16.03.2026 | 12,70 | 13,80 | 12,70 | 13,80 | 8,66% | 317,00 |
| 13.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 12.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -6,25% | - |
| 11.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 5,84% | - |
| 10.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -2,65% | - |
| 09.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 06.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 05.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | - |
| 04.03.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 3,86% | - |
| 03.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -5,82% | - |
| 02.03.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 4,96% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 26.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | - |
| 25.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -9,72% | - |
| 24.02.2026 | 13,85 | 14,40 | 13,85 | 14,40 | 2,49% | 500,00 |
| 23.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 5,64% | 284,00 |
| 20.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -6,34% | - |
| 19.02.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | 400,00 |