38,800€
5,15%
Echtzeit-Aktienkurs KREATE GROUP OYJ
Bid:
Ask:
Aktienkurse zur KREATE GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 37,95 | 38,80 | 37,25 | 38,80 | 2,37% | - |
| 22.10.2026 | 39,55 | 39,80 | 37,65 | 37,90 | -4,29% | - |
| 21.10.2026 | 37,65 | 39,75 | 37,35 | 39,60 | 5,32% | - |
| 20.10.2026 | 38,40 | 38,80 | 36,90 | 37,60 | 2,45% | - |
| 19.10.2026 | 39,05 | 39,10 | 36,70 | 36,70 | -5,66% | - |
| 16.10.2026 | 39,15 | 39,40 | 38,35 | 38,90 | 0,26% | - |
| 15.10.2026 | 41,05 | 41,15 | 37,80 | 38,80 | -5,94% | 120,00 |
| 14.10.2026 | 41,45 | 41,95 | 40,75 | 41,25 | -0,84% | - |
| 13.10.2026 | 41,00 | 41,65 | 40,40 | 41,60 | 1,22% | - |
| 12.10.2026 | 41,50 | 41,65 | 40,55 | 41,10 | -0,84% | - |
| 09.10.2026 | 40,75 | 41,45 | 40,00 | 41,45 | 2,09% | - |
| 07.10.2026 | 42,30 | 42,50 | 40,25 | 40,60 | -3,91% | - |
| 06.10.2026 | 40,65 | 42,25 | 40,15 | 42,25 | 5,23% | - |
| 05.10.2026 | 38,65 | 40,30 | 37,95 | 40,15 | 3,35% | - |
| 02.10.2026 | 39,05 | 39,05 | 37,40 | 38,85 | 3,32% | - |
| 01.10.2026 | 38,75 | 38,85 | 37,35 | 37,60 | -3,34% | - |
| 30.09.2026 | 39,05 | 39,20 | 38,30 | 38,90 | 0,00% | 30,00 |
| 29.09.2026 | 38,90 | 39,05 | 38,30 | 38,90 | -0,26% | - |
| 28.09.2026 | 38,70 | 39,20 | 38,05 | 39,00 | -0,13% | - |
| 25.09.2026 | 38,60 | 39,05 | 36,90 | 39,05 | 1,69% | 2.640,00 |
| 24.09.2026 | 37,80 | 38,45 | 36,85 | 38,40 | 0,79% | - |
| 23.09.2026 | 35,65 | 38,30 | 35,65 | 38,10 | 6,72% | - |
| 22.09.2026 | 32,25 | 36,30 | 31,65 | 35,70 | 10,36% | - |
| 21.09.2026 | 31,85 | 32,35 | 31,00 | 32,35 | 2,37% | - |
| 18.09.2026 | 31,30 | 31,60 | 31,00 | 31,60 | 0,96% | - |
| 17.09.2026 | 30,75 | 31,40 | 30,20 | 31,30 | 2,29% | - |
| 16.09.2026 | 30,05 | 31,05 | 29,90 | 30,60 | 5,52% | - |
| 15.09.2026 | 28,10 | 30,25 | 28,10 | 29,00 | 2,65% | - |
| 14.09.2026 | 28,75 | 29,35 | 28,20 | 28,25 | -1,74% | - |
| 11.09.2026 | 30,65 | 31,15 | 28,75 | 28,75 | -6,05% | 9,00 |
| 10.09.2026 | 30,15 | 31,90 | 30,05 | 30,60 | 1,66% | - |
| 09.09.2026 | 28,20 | 30,50 | 28,05 | 30,10 | 6,74% | - |
| 08.09.2026 | 28,30 | 28,75 | 28,20 | 28,20 | -0,88% | - |
| 07.09.2026 | 28,75 | 29,30 | 28,45 | 28,45 | -1,90% | - |
| 04.09.2026 | 28,85 | 29,10 | 28,30 | 29,00 | 0,69% | - |
| 03.09.2026 | 28,60 | 28,80 | 28,15 | 28,80 | 0,70% | - |
| 02.09.2026 | 28,70 | 28,95 | 28,05 | 28,60 | -0,69% | - |
| 01.09.2026 | 28,70 | 29,20 | 28,30 | 28,80 | 0,52% | - |
| 31.08.2026 | 29,20 | 29,40 | 28,10 | 28,65 | -1,38% | - |
| 28.08.2026 | 29,40 | 29,75 | 29,05 | 29,05 | 0,00% | - |
| 27.08.2026 | 29,25 | 29,50 | 28,90 | 29,05 | 0,52% | - |
| 26.08.2026 | 29,15 | 29,35 | 28,75 | 28,90 | -0,17% | - |
| 25.08.2026 | 29,00 | 29,50 | 28,15 | 28,95 | 1,05% | - |
| 24.08.2026 | 28,75 | 28,75 | 27,90 | 28,65 | 3,80% | - |
| 21.08.2026 | 29,15 | 29,20 | 27,60 | 27,60 | 0,00% | - |
| 20.08.2026 | 29,00 | 29,00 | 27,60 | 27,60 | -4,00% | - |
| 19.08.2026 | 29,30 | 29,45 | 28,45 | 28,75 | -1,20% | - |
| 18.08.2026 | 29,05 | 29,80 | 28,75 | 29,10 | 0,87% | - |
| 17.08.2026 | 29,20 | 29,20 | 28,80 | 28,85 | 0,17% | - |
| 14.08.2026 | 29,00 | 29,20 | 28,70 | 28,80 | -0,69% | - |
| 13.08.2026 | 29,00 | 29,30 | 28,75 | 29,00 | 0,17% | - |
| 12.08.2026 | 28,75 | 29,65 | 28,60 | 28,95 | 1,22% | - |
| 11.08.2026 | 28,45 | 29,10 | 28,35 | 28,60 | 2,69% | 1.519,00 |
| 10.08.2026 | 29,00 | 29,05 | 27,80 | 27,85 | -3,97% | - |
| 07.08.2026 | 28,95 | 29,10 | 28,05 | 29,00 | 0,17% | - |
| 06.08.2026 | 29,50 | 29,55 | 27,55 | 28,95 | -1,86% | - |
| 05.08.2026 | 29,25 | 29,50 | 28,50 | 29,50 | 1,55% | - |
| 04.08.2026 | 27,80 | 29,25 | 27,70 | 29,05 | 4,87% | - |
| 03.08.2026 | 29,30 | 29,30 | 27,20 | 27,70 | -4,15% | - |
| 31.07.2026 | 27,60 | 28,90 | 27,50 | 28,90 | 5,09% | - |
| 30.07.2026 | 27,30 | 28,20 | 27,20 | 27,50 | 0,55% | - |
| 29.07.2026 | 27,20 | 28,25 | 27,20 | 27,35 | -0,18% | - |
| 28.07.2026 | 26,95 | 27,90 | 26,95 | 27,40 | 1,86% | - |
| 27.07.2026 | 28,65 | 29,00 | 26,90 | 26,90 | -1,10% | - |
| 24.07.2026 | 27,60 | 28,95 | 27,20 | 27,20 | -1,45% | - |
| 23.07.2026 | 27,10 | 28,40 | 26,85 | 27,60 | 1,85% | - |
| 22.07.2026 | 28,80 | 30,20 | 27,10 | 27,10 | -5,90% | - |
| 21.07.2026 | 31,20 | 31,60 | 27,75 | 28,80 | -3,03% | - |
| 20.07.2026 | 30,15 | 31,50 | 29,70 | 29,70 | -1,82% | - |
| 17.07.2026 | 30,80 | 31,10 | 30,20 | 30,25 | -2,73% | - |
| 16.07.2026 | 29,80 | 31,55 | 29,40 | 31,10 | 9,12% | - |
| 15.07.2026 | 28,45 | 29,75 | 27,85 | 28,50 | 13,10% | - |
| 14.07.2026 | 26,50 | 28,80 | 25,20 | 25,20 | -4,91% | - |
| 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% | - |