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 | 26,20 | 27,20 | 25,55 | 26,50 | -0,38% | - |
| 10.07.2026 | 26,60 | 27,20 | 26,00 | 26,60 | 0,00% | - |
| 09.07.2026 | 26,00 | 27,65 | 25,90 | 26,60 | 2,70% | - |
| 08.07.2026 | 26,30 | 27,25 | 25,90 | 25,90 | -1,52% | - |
| 07.07.2026 | 26,70 | 26,70 | 25,50 | 26,30 | 3,54% | - |
| 06.07.2026 | 26,45 | 26,70 | 25,40 | 25,40 | -3,79% | - |
| 03.07.2026 | 25,40 | 27,15 | 25,10 | 26,40 | 3,53% | - |
| 02.07.2026 | 25,90 | 26,30 | 25,25 | 25,50 | -1,54% | - |
| 01.07.2026 | 27,00 | 27,00 | 24,20 | 25,90 | -0,38% | - |
| 30.06.2026 | 23,70 | 27,00 | 22,90 | 26,00 | 9,70% | - |
| 29.06.2026 | 24,90 | 24,95 | 22,90 | 23,70 | -4,05% | - |
| 26.06.2026 | 25,50 | 25,90 | 24,55 | 24,70 | -3,14% | - |
| 25.06.2026 | 25,70 | 26,05 | 24,85 | 25,50 | -0,39% | - |
| 24.06.2026 | 26,00 | 26,20 | 25,05 | 25,60 | -1,54% | - |
| 23.06.2026 | 26,20 | 26,60 | 24,95 | 26,00 | -1,89% | - |
| 22.06.2026 | 26,00 | 27,35 | 25,15 | 26,50 | 7,29% | - |
| 19.06.2026 | 26,10 | 26,10 | 24,70 | 24,70 | 2,92% | - |
| 18.06.2026 | 26,20 | 26,35 | 24,00 | 24,00 | -6,07% | - |
| 17.06.2026 | 23,40 | 25,90 | 23,30 | 25,55 | 9,19% | - |
| 16.06.2026 | 22,60 | 23,95 | 22,25 | 23,40 | 6,36% | 1.300,00 |
| 12.06.2026 | 20,60 | 22,45 | 20,60 | 22,00 | 6,54% | - |
| 11.06.2026 | 20,98 | 21,40 | 20,20 | 20,65 | -1,20% | - |
| 10.06.2026 | 20,58 | 20,98 | 19,90 | 20,90 | 1,33% | - |
| 09.06.2026 | 21,30 | 21,65 | 20,25 | 20,63 | -3,17% | - |
| 08.06.2026 | 20,58 | 21,35 | 20,05 | 21,30 | 2,40% | - |
| 05.06.2026 | 21,40 | 21,40 | 20,50 | 20,80 | -3,26% | - |
| 04.06.2026 | 21,30 | 21,50 | 20,70 | 21,50 | 0,94% | - |
| 03.06.2026 | 20,63 | 21,60 | 20,20 | 21,30 | 3,90% | - |
| 02.06.2026 | 20,73 | 21,35 | 20,50 | 20,50 | -0,97% | - |
| 01.06.2026 | 20,30 | 20,80 | 20,00 | 20,70 | 2,10% | - |
| 29.05.2026 | 19,50 | 20,50 | 19,20 | 20,28 | 4,11% | - |
| 28.05.2026 | 19,60 | 19,63 | 19,15 | 19,48 | 3,87% | - |
| 27.05.2026 | 19,03 | 19,80 | 18,68 | 18,75 | -1,32% | - |
| 26.05.2026 | 19,20 | 19,23 | 18,58 | 19,00 | -1,04% | - |
| 25.05.2026 | 19,10 | 19,23 | 18,45 | 19,20 | 1,59% | - |
| 22.05.2026 | 17,83 | 18,93 | 17,80 | 18,90 | 6,03% | - |
| 21.05.2026 | 17,25 | 17,88 | 17,15 | 17,83 | 2,89% | - |
| 20.05.2026 | 17,50 | 17,53 | 17,18 | 17,33 | -1,00% | - |
| 19.05.2026 | 17,35 | 17,60 | 17,18 | 17,50 | 0,57% | - |
| 18.05.2026 | 17,50 | 17,60 | 16,93 | 17,40 | -1,14% | - |
| 15.05.2026 | 17,30 | 17,85 | 17,13 | 17,60 | 0,86% | - |
| 14.05.2026 | 17,55 | 17,55 | 17,35 | 17,45 | -0,43% | - |
| 13.05.2026 | 17,30 | 17,65 | 17,00 | 17,53 | 1,45% | - |
| 12.05.2026 | 17,20 | 17,63 | 17,13 | 17,28 | 0,00% | - |
| 11.05.2026 | 17,63 | 17,83 | 17,20 | 17,28 | -2,12% | - |
| 08.05.2026 | 18,23 | 18,28 | 17,53 | 17,65 | -3,02% | - |
| 07.05.2026 | 18,00 | 18,50 | 17,80 | 18,20 | 6,43% | 2.200,00 |
| 06.05.2026 | 18,15 | 18,18 | 17,10 | 17,10 | -5,13% | - |
| 05.05.2026 | 18,55 | 18,58 | 17,85 | 18,03 | -2,57% | - |
| 04.05.2026 | 17,60 | 18,58 | 17,55 | 18,50 | 5,41% | - |
| 30.04.2026 | 17,75 | 18,40 | 17,45 | 17,55 | -1,68% | - |
| 29.04.2026 | 18,25 | 18,73 | 17,48 | 17,85 | -1,65% | - |
| 28.04.2026 | 18,63 | 19,15 | 17,90 | 18,15 | -1,49% | - |
| 27.04.2026 | 17,00 | 19,10 | 17,00 | 18,43 | 8,06% | - |
| 24.04.2026 | 16,15 | 17,28 | 15,98 | 17,05 | 5,90% | - |
| 23.04.2026 | 15,90 | 16,20 | 15,65 | 16,10 | 2,71% | - |
| 22.04.2026 | 16,05 | 16,08 | 15,40 | 15,68 | -1,42% | - |
| 21.04.2026 | 16,20 | 16,20 | 15,60 | 15,90 | -1,55% | - |
| 20.04.2026 | 16,23 | 16,33 | 15,73 | 16,15 | 1,89% | - |
| 17.04.2026 | 16,43 | 16,75 | 15,85 | 15,85 | -2,16% | - |
| 16.04.2026 | 16,70 | 16,73 | 16,20 | 16,20 | -2,70% | - |
| 15.04.2026 | 16,75 | 16,93 | 16,33 | 16,65 | -0,60% | - |
| 14.04.2026 | 16,45 | 17,03 | 16,40 | 16,75 | 1,82% | - |
| 13.04.2026 | 16,78 | 16,78 | 15,93 | 16,45 | -0,60% | - |
| 10.04.2026 | 16,58 | 17,50 | 16,05 | 16,55 | 0,00% | - |
| 09.04.2026 | 16,30 | 16,58 | 15,95 | 16,55 | 1,22% | - |
| 08.04.2026 | 15,63 | 16,70 | 15,40 | 16,35 | 6,00% | - |
| 07.04.2026 | 14,45 | 15,43 | 14,40 | 15,43 | 6,56% | - |
| 02.04.2026 | 14,28 | 14,50 | 14,15 | 14,48 | -0,34% | - |
| 01.04.2026 | 14,45 | 14,58 | 14,40 | 14,53 | 0,87% | - |
| 31.03.2026 | 14,33 | 14,43 | 14,15 | 14,40 | 6,67% | - |
| 30.03.2026 | 13,13 | 14,65 | 13,13 | 13,50 | 8,43% | - |
| 27.03.2026 | 13,18 | 13,53 | 12,45 | 12,45 | -4,96% | - |
| 26.03.2026 | 13,53 | 13,80 | 13,10 | 13,10 | -3,50% | - |
| 25.03.2026 | 13,95 | 13,98 | 13,33 | 13,58 | -1,63% | - |
| 24.03.2026 | 12,93 | 13,83 | 12,93 | 13,80 | 6,15% | - |
| 23.03.2026 | 12,28 | 13,25 | 12,18 | 13,00 | 6,56% | 24.000,00 |
| 20.03.2026 | 12,60 | 13,20 | 12,20 | 12,20 | -3,17% | - |
| 19.03.2026 | 12,80 | 12,90 | 12,35 | 12,60 | -1,95% | - |
| 18.03.2026 | 12,53 | 12,98 | 12,30 | 12,85 | 3,21% | - |
| 17.03.2026 | 13,05 | 13,08 | 12,38 | 12,45 | -4,96% | - |
| 16.03.2026 | 13,35 | 13,60 | 12,80 | 13,10 | 3,56% | - |
| 13.03.2026 | 13,35 | 13,65 | 12,65 | 12,65 | -5,24% | - |
| 12.03.2026 | 13,45 | 13,48 | 13,35 | 13,35 | -1,11% | - |
| 11.03.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -1,10% | - |
| 10.03.2026 | 13,35 | 13,83 | 13,35 | 13,65 | 3,41% | - |
| 09.03.2026 | 13,45 | 13,98 | 13,20 | 13,20 | -3,30% | - |
| 06.03.2026 | 14,00 | 14,00 | 13,65 | 13,65 | -2,15% | - |
| 05.03.2026 | 13,93 | 13,95 | 13,68 | 13,95 | -0,18% | - |
| 04.03.2026 | 14,00 | 14,15 | 13,73 | 13,98 | -0,89% | - |
| 03.03.2026 | 13,58 | 14,10 | 13,50 | 14,10 | 2,92% | - |
| 02.03.2026 | 13,83 | 13,85 | 13,68 | 13,70 | -2,14% | - |
| 27.02.2026 | 13,80 | 14,00 | 13,78 | 14,00 | 6,46% | - |
| 26.02.2026 | 13,90 | 14,08 | 13,15 | 13,15 | -5,40% | 6.200,00 |
| 25.02.2026 | 14,03 | 14,03 | 13,63 | 13,90 | -0,89% | - |
| 24.02.2026 | 14,18 | 14,50 | 13,80 | 14,03 | -1,06% | - |
| 23.02.2026 | 13,80 | 14,28 | 13,75 | 14,18 | 2,35% | - |
| 20.02.2026 | 14,35 | 14,35 | 13,85 | 13,85 | -3,15% | - |
| 19.02.2026 | 14,33 | 14,43 | 14,08 | 14,30 | 1,06% | - |
| 18.02.2026 | 14,48 | 14,50 | 14,08 | 14,15 | -2,25% | - |