17,050€
12,17%
Echtzeit-Aktienkurs Kreate Group Oyj
Bid:
Ask:
Aktienkurse zur Kreate Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -0,35% | 875,00 |
| 17.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 5,99% | - |
| 16.02.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 13.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -5,36% | - |
| 12.02.2026 | 13,40 | 14,20 | 13,40 | 14,00 | 0,72% | 848,00 |
| 11.02.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | 190,00 |
| 10.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 09.02.2026 | 13,80 | 14,10 | 13,80 | 13,90 | 7,34% | 1.500,00 |
| 06.02.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 05.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
| 04.02.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 3,63% | - |
| 03.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -4,25% | - |
| 02.02.2026 | 12,85 | 12,95 | 12,85 | 12,95 | -1,15% | 15,00 |
| 30.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 29.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -2,95% | - |
| 28.01.2026 | 13,45 | 13,60 | 13,45 | 13,55 | 0,74% | 800,00 |
| 27.01.2026 | 13,35 | 13,45 | 13,35 | 13,45 | -0,37% | 400,00 |
| 26.01.2026 | 12,95 | 13,50 | 12,95 | 13,50 | 4,25% | 12,00 |
| 23.01.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -3,00% | - |
| 22.01.2026 | 13,15 | 13,35 | 13,15 | 13,35 | 7,23% | 200,00 |
| 21.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 20.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 19.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -4,20% | - |
| 16.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 4,38% | - |
| 15.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 14.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 13.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 12.01.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 09.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,94% | - |
| 08.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | 1,00 |
| 07.01.2026 | 12,60 | 13,40 | 12,60 | 13,40 | 6,77% | 240,00 |
| 06.01.2026 | 12,60 | 12,60 | 12,55 | 12,55 | -0,40% | 6,00 |
| 05.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 30.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | - |
| 29.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 1,61% | - |
| 23.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,35% | - |
| 22.12.2025 | 12,05 | 12,75 | 12,05 | 12,75 | 6,69% | 608,00 |
| 19.12.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 18.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,89% | - |
| 17.12.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -3,85% | - |
| 16.12.2025 | 11,50 | 11,70 | 11,50 | 11,70 | -2,09% | 40,00 |
| 15.12.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | - |
| 12.12.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -3,60% | - |
| 11.12.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 426,00 |
| 10.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 09.12.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | 540,00 |
| 08.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 05.12.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,62% | - |
| 04.12.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | - |
| 03.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 02.12.2025 | 12,30 | 12,30 | 12,25 | 12,25 | 2,94% | - |
| 01.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,15% | - |
| 28.11.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,75% | - |
| 27.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |