17,050€
10,71%
Echtzeit-Aktienkurs Kreate Group Oyj
Bid:
Ask:
Aktienkurse zur Kreate Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.02.2026 | 14,38 | 14,48 | 14,20 | 14,48 | 0,35% | - |
| 16.02.2026 | 14,03 | 14,45 | 14,03 | 14,43 | 3,04% | - |
| 13.02.2026 | 13,95 | 14,05 | 13,90 | 14,00 | 0,00% | - |
| 12.02.2026 | 14,33 | 14,40 | 13,63 | 14,00 | 0,72% | - |
| 11.02.2026 | 14,33 | 14,33 | 13,85 | 13,90 | -2,97% | - |
| 10.02.2026 | 13,90 | 14,33 | 13,90 | 14,33 | 3,06% | - |
| 09.02.2026 | 14,03 | 14,40 | 13,85 | 13,90 | 1,09% | 7.704,00 |
| 06.02.2026 | 13,23 | 14,18 | 13,23 | 13,75 | 4,17% | 6.840,00 |
| 05.02.2026 | 12,98 | 13,23 | 12,85 | 13,20 | 1,93% | - |
| 04.02.2026 | 13,15 | 13,23 | 12,93 | 12,95 | 0,39% | - |
| 03.02.2026 | 13,05 | 13,18 | 12,60 | 12,90 | 2,79% | - |
| 02.02.2026 | 13,03 | 13,18 | 12,55 | 12,55 | -4,20% | - |
| 30.01.2026 | 13,23 | 13,30 | 13,05 | 13,10 | -1,13% | - |
| 29.01.2026 | 13,25 | 13,38 | 13,10 | 13,25 | -0,38% | - |
| 28.01.2026 | 13,58 | 13,68 | 13,13 | 13,30 | -1,66% | - |
| 27.01.2026 | 13,43 | 13,53 | 13,40 | 13,53 | 1,12% | - |
| 26.01.2026 | 12,88 | 13,53 | 12,88 | 13,38 | 5,73% | - |
| 23.01.2026 | 13,23 | 13,43 | 12,65 | 12,65 | -2,69% | - |
| 22.01.2026 | 13,33 | 13,60 | 13,00 | 13,00 | -2,26% | - |
| 21.01.2026 | 12,75 | 13,68 | 12,68 | 13,30 | 4,72% | - |
| 20.01.2026 | 12,63 | 13,13 | 12,50 | 12,70 | 0,40% | - |
| 19.01.2026 | 12,75 | 12,80 | 12,58 | 12,65 | -1,94% | - |
| 16.01.2026 | 13,25 | 13,30 | 12,85 | 12,90 | -2,64% | - |
| 15.01.2026 | 12,78 | 13,25 | 12,75 | 13,25 | 3,72% | - |
| 14.01.2026 | 12,88 | 13,03 | 12,70 | 12,78 | -0,58% | - |
| 13.01.2026 | 12,88 | 12,90 | 12,68 | 12,85 | -0,19% | - |
| 12.01.2026 | 13,00 | 13,13 | 12,83 | 12,88 | 0,59% | - |
| 09.01.2026 | 13,33 | 13,38 | 12,80 | 12,80 | -2,29% | - |
| 08.01.2026 | 13,15 | 13,33 | 12,85 | 13,10 | -0,38% | - |
| 07.01.2026 | 12,80 | 13,40 | 12,75 | 13,15 | 4,78% | - |
| 06.01.2026 | 12,88 | 12,88 | 12,55 | 12,55 | -1,18% | - |
| 05.01.2026 | 12,83 | 12,85 | 12,58 | 12,70 | 1,20% | - |
| 02.01.2026 | 12,65 | 12,83 | 12,50 | 12,55 | 0,40% | - |
| 30.12.2025 | 12,83 | 12,93 | 12,08 | 12,50 | -0,79% | - |
| 29.12.2025 | 12,60 | 12,98 | 12,60 | 12,60 | 1,61% | - |
| 23.12.2025 | 12,40 | 12,78 | 12,40 | 12,40 | 0,81% | - |
| 22.12.2025 | 12,28 | 12,43 | 12,25 | 12,30 | -0,20% | - |
| 19.12.2025 | 12,15 | 12,38 | 12,15 | 12,33 | 9,31% | - |
| 17.12.2025 | 11,50 | 11,50 | 11,20 | 11,28 | -3,01% | - |
| 16.12.2025 | 11,63 | 11,65 | 11,63 | 11,63 | -8,46% | - |
| 10.12.2025 | 12,70 | 12,80 | 12,55 | 12,70 | 2,01% | 426,00 |
| 09.12.2025 | 12,75 | 12,80 | 12,45 | 12,45 | -0,80% | - |
| 05.12.2025 | 12,65 | 12,80 | 12,55 | 12,55 | 2,45% | - |
| 03.12.2025 | 12,35 | 12,43 | 12,25 | 12,25 | 1,24% | - |
| 02.12.2025 | 12,43 | 12,45 | 12,10 | 12,10 | -0,82% | - |
| 01.12.2025 | 12,05 | 12,78 | 12,05 | 12,20 | 3,17% | - |
| 28.11.2025 | 11,73 | 11,95 | 11,73 | 11,83 | 0,42% | - |
| 27.11.2025 | 11,68 | 11,88 | 11,50 | 11,78 | 1,29% | - |
| 26.11.2025 | 11,53 | 11,68 | 11,40 | 11,63 | 1,53% | - |
| 24.11.2025 | 11,58 | 11,73 | 11,25 | 11,45 | -0,22% | - |
| 20.11.2025 | 11,65 | 11,75 | 11,28 | 11,48 | -1,92% | - |
| 18.11.2025 | 11,70 | 11,85 | 11,53 | 11,70 | 0,00% | 1.000,00 |
| 17.11.2025 | 11,78 | 11,90 | 11,58 | 11,70 | 1,30% | - |
| 14.11.2025 | 11,63 | 11,78 | 11,43 | 11,55 | -0,86% | - |