38,500€
-0,26%
Echtzeit-Aktienkurs KREATE GROUP OYJ
Bid:
Ask:
Aktienkurse zur KREATE GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -4,40% | - |
| 22.10.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 5,46% | - |
| 21.10.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 20.10.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | - |
| 19.10.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 16.10.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -3,91% | - |
| 15.10.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -4,24% | - |
| 14.10.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 13.10.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | 3,00 |
| 12.10.2026 | 41,50 | 42,00 | 41,50 | 41,60 | 4,00% | 93,00 |
| 09.10.2026 | 39,50 | 40,40 | 39,50 | 40,00 | 3,09% | 350,00 |
| 08.10.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -4,20% | - |
| 07.10.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -0,49% | 950,00 |
| 06.10.2026 | 41,00 | 41,00 | 40,70 | 40,70 | -1,69% | 26,00 |
| 05.10.2026 | 37,80 | 41,40 | 37,80 | 41,40 | 8,38% | 1.279,00 |
| 02.10.2026 | 38,00 | 38,20 | 38,00 | 38,20 | -0,26% | 205,00 |
| 01.10.2026 | 37,00 | 38,30 | 37,00 | 38,30 | 3,51% | 55,00 |
| 30.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | - |
| 29.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,37% | - |
| 28.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,39% | - |
| 25.09.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -2,43% | - |
| 24.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | 172,00 |
| 23.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 17,78% | - |
| 22.09.2026 | 31,10 | 31,50 | 31,10 | 31,50 | 2,27% | 30,00 |
| 21.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 18.09.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 5,50% | - |
| 17.09.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 16.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 2,43% | - |
| 15.09.2026 | 28,30 | 28,80 | 28,30 | 28,80 | 0,35% | 200,00 |
| 14.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,37% | - |
| 11.09.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -6,13% | - |
| 10.09.2026 | 28,60 | 31,00 | 28,60 | 31,00 | 6,90% | 3,00 |
| 09.09.2026 | 27,40 | 29,00 | 27,40 | 29,00 | 3,94% | 500,00 |
| 08.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | - |
| 07.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 02.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 114,00 |
| 01.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -6,12% | - |
| 31.08.2026 | 28,10 | 29,40 | 28,10 | 29,40 | 4,63% | 219,00 |
| 28.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 27.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 26.08.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | - |
| 25.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,47% | - |
| 24.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 2,17% | 22,00 |
| 21.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 22,00 |
| 20.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 19.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | - |
| 18.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -2,12% | - |
| 17.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 14.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 13.08.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,41% | - |
| 12.08.2026 | 27,20 | 28,30 | 27,20 | 28,30 | 1,07% | 50,00 |
| 11.08.2026 | 27,00 | 28,00 | 27,00 | 28,00 | -2,44% | 49,00 |
| 10.08.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 1,77% | 596,00 |
| 07.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 06.08.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -1,05% | 1.442,00 |
| 05.08.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 04.08.2026 | 26,30 | 28,50 | 26,30 | 28,50 | 1,79% | 846,00 |
| 03.08.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -1,06% | 249,00 |
| 31.07.2026 | 26,60 | 28,40 | 26,60 | 28,30 | 7,20% | 172,00 |
| 30.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | - |
| 29.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,69% | - |
| 28.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -10,65% | - |
| 27.07.2026 | 27,20 | 29,10 | 27,20 | 29,10 | 6,59% | 4,00 |
| 24.07.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 23.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 22.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -11,61% | - |
| 21.07.2026 | 29,70 | 31,00 | 29,70 | 31,00 | 2,31% | 72,00 |
| 20.07.2026 | 29,20 | 30,80 | 29,20 | 30,30 | -5,02% | 154,00 |
| 17.07.2026 | 29,60 | 31,90 | 29,60 | 31,90 | 11,93% | 107,00 |
| 16.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 15.07.2026 | 26,90 | 28,80 | 26,90 | 28,80 | 14,29% | 30,00 |
| 14.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 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% | - |