26,500€
-0,38%
Echtzeit-Aktienkurs KREATE GROUP OYJ
Bid:
Ask:
Aktienkurse zur KREATE GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 26,50 | 27,60 | 25,70 | 26,50 | -0,38% | 12.455,00 |
| 10.07.2026 | 26,70 | 27,30 | 26,30 | 26,60 | 0,00% | 11.219,00 |
| 09.07.2026 | 26,40 | 27,40 | 26,30 | 26,60 | 2,70% | 8.496,00 |
| 08.07.2026 | 26,40 | 27,20 | 25,90 | 25,90 | -1,52% | 19.257,00 |
| 07.07.2026 | 26,70 | 26,70 | 25,60 | 26,30 | -1,50% | 8.318,00 |
| 06.07.2026 | 26,50 | 26,80 | 25,50 | 26,70 | 1,14% | 8.111,00 |
| 03.07.2026 | 26,30 | 27,10 | 25,20 | 26,40 | 0,00% | 10.461,00 |
| 02.07.2026 | 26,10 | 26,50 | 25,60 | 26,40 | 1,93% | 8.748,00 |
| 01.07.2026 | 25,40 | 26,10 | 24,60 | 25,90 | 1,97% | 6.443,00 |
| 30.06.2026 | 23,60 | 25,40 | 23,20 | 25,40 | 7,17% | 13.381,00 |
| 29.06.2026 | 24,70 | 24,70 | 23,40 | 23,70 | -4,05% | 21.691,00 |
| 26.06.2026 | 25,50 | 25,90 | 24,40 | 24,70 | -3,14% | 6.300,00 |
| 25.06.2026 | 25,60 | 26,10 | 25,30 | 25,50 | -0,39% | 9.453,00 |
| 24.06.2026 | 25,90 | 25,90 | 25,20 | 25,60 | -1,54% | 6.268,00 |
| 23.06.2026 | 26,60 | 26,60 | 25,40 | 26,00 | -1,89% | 9.716,00 |
| 22.06.2026 | 25,40 | 27,00 | 25,40 | 26,50 | 4,74% | 15.655,00 |
| 18.06.2026 | 26,20 | 26,20 | 24,50 | 25,30 | -3,07% | 21.615,00 |
| 17.06.2026 | 23,90 | 26,20 | 23,30 | 26,10 | 11,54% | 37.450,00 |
| 16.06.2026 | 22,80 | 23,70 | 22,60 | 23,40 | 3,54% | 66.890,00 |
| 15.06.2026 | 22,10 | 23,10 | 22,10 | 22,60 | 2,73% | 12.206,00 |
| 12.06.2026 | 21,30 | 22,10 | 21,30 | 22,00 | 6,80% | 12.378,00 |
| 11.06.2026 | 20,80 | 21,20 | 20,00 | 20,60 | -1,44% | 11.656,00 |
| 10.06.2026 | 20,60 | 20,90 | 19,70 | 20,90 | 1,46% | 8.167,00 |
| 09.06.2026 | 21,20 | 21,30 | 20,60 | 20,60 | -3,29% | 6.040,00 |
| 08.06.2026 | 20,50 | 21,30 | 20,00 | 21,30 | 3,40% | 8.441,00 |
| 05.06.2026 | 21,20 | 21,30 | 20,40 | 20,60 | -2,83% | 10.307,00 |
| 04.06.2026 | 21,30 | 21,30 | 20,60 | 21,20 | -0,47% | 17.727,00 |
| 03.06.2026 | 20,60 | 21,30 | 20,60 | 21,30 | 2,90% | 35.252,00 |
| 02.06.2026 | 20,70 | 20,90 | 20,40 | 20,70 | 0,00% | 17.333,00 |
| 01.06.2026 | 20,20 | 21,00 | 20,00 | 20,70 | 1,97% | 21.979,00 |
| 29.05.2026 | 19,40 | 20,50 | 19,35 | 20,30 | 4,64% | 46.445,00 |
| 28.05.2026 | 19,55 | 19,65 | 19,00 | 19,40 | -1,02% | 17.934,00 |
| 27.05.2026 | 19,00 | 19,80 | 18,85 | 19,60 | 3,16% | 11.933,00 |
| 26.05.2026 | 19,15 | 19,20 | 18,60 | 19,00 | -1,04% | 8.729,00 |
| 25.05.2026 | 18,95 | 19,30 | 18,25 | 19,20 | 1,59% | 14.035,00 |
| 22.05.2026 | 17,80 | 18,90 | 17,80 | 18,90 | 6,18% | 22.003,00 |
| 21.05.2026 | 17,30 | 17,90 | 17,10 | 17,80 | 2,30% | 4.297,00 |
| 20.05.2026 | 17,40 | 17,45 | 17,05 | 17,40 | -0,29% | 2.457,00 |
| 19.05.2026 | 17,40 | 17,60 | 17,25 | 17,45 | 0,58% | 8.913,00 |
| 18.05.2026 | 17,50 | 17,50 | 16,90 | 17,35 | -1,42% | 3.585,00 |
| 15.05.2026 | 17,60 | 17,90 | 17,25 | 17,60 | 0,57% | 7.015,00 |
| 13.05.2026 | 17,35 | 17,50 | 17,10 | 17,50 | 0,86% | 10.719,00 |
| 12.05.2026 | 17,25 | 17,60 | 17,25 | 17,35 | 0,58% | 7.250,00 |
| 11.05.2026 | 17,65 | 17,80 | 17,25 | 17,25 | -1,99% | 12.428,00 |
| 08.05.2026 | 17,95 | 17,95 | 17,60 | 17,60 | -2,22% | 4.860,00 |
| 07.05.2026 | 17,95 | 18,10 | 17,65 | 18,00 | 0,00% | 9.159,00 |
| 06.05.2026 | 18,00 | 18,00 | 17,80 | 18,00 | 0,00% | 5.333,00 |
| 05.05.2026 | 18,20 | 18,25 | 17,95 | 18,00 | -1,64% | 3.824,00 |
| 04.05.2026 | 17,65 | 18,50 | 17,65 | 18,30 | 4,27% | 10.216,00 |
| 30.04.2026 | 17,65 | 17,85 | 17,55 | 17,55 | -1,68% | 4.993,00 |
| 29.04.2026 | 18,20 | 18,30 | 17,50 | 17,85 | -1,65% | 9.647,00 |
| 28.04.2026 | 18,30 | 18,50 | 17,95 | 18,15 | -2,68% | 17.372,00 |
| 27.04.2026 | 18,00 | 19,20 | 17,95 | 18,65 | 9,38% | 28.446,00 |
| 24.04.2026 | 16,05 | 17,15 | 16,00 | 17,05 | 6,56% | 13.369,00 |
| 23.04.2026 | 16,00 | 16,20 | 15,80 | 16,00 | 0,00% | 7.845,00 |
| 22.04.2026 | 15,65 | 16,00 | 15,25 | 16,00 | 1,27% | 5.159,00 |
| 21.04.2026 | 15,95 | 15,95 | 15,60 | 15,80 | -1,25% | 3.565,00 |
| 20.04.2026 | 16,15 | 16,35 | 15,65 | 16,00 | -0,62% | 5.285,00 |
| 17.04.2026 | 16,50 | 16,80 | 16,00 | 16,10 | -2,13% | 30.812,00 |
| 16.04.2026 | 16,50 | 16,50 | 16,35 | 16,45 | -0,30% | 2.629,00 |
| 15.04.2026 | 16,80 | 16,80 | 16,40 | 16,50 | -1,20% | 10.530,00 |
| 14.04.2026 | 16,60 | 17,00 | 16,50 | 16,70 | 1,83% | 8.950,00 |
| 13.04.2026 | 16,25 | 16,60 | 15,95 | 16,40 | -0,61% | 13.109,00 |
| 10.04.2026 | 16,50 | 17,20 | 15,95 | 16,50 | -0,30% | 14.390,00 |
| 09.04.2026 | 16,25 | 16,55 | 15,75 | 16,55 | 1,85% | 12.013,00 |
| 08.04.2026 | 15,50 | 16,60 | 15,40 | 16,25 | 5,52% | 25.896,00 |
| 07.04.2026 | 14,45 | 15,40 | 14,45 | 15,40 | 6,57% | 21.825,00 |
| 02.04.2026 | 14,35 | 14,50 | 14,10 | 14,45 | -0,34% | 14.594,00 |
| 01.04.2026 | 14,45 | 14,50 | 14,40 | 14,50 | 0,69% | 3.751,00 |
| 31.03.2026 | 14,15 | 14,45 | 14,15 | 14,40 | 1,41% | 8.160,00 |
| 30.03.2026 | 14,15 | 14,60 | 14,05 | 14,20 | 8,40% | 15.518,00 |
| 27.03.2026 | 13,15 | 13,55 | 12,85 | 13,10 | -0,38% | 3.672,00 |
| 26.03.2026 | 13,65 | 13,90 | 13,15 | 13,15 | -2,95% | 2.409,00 |
| 25.03.2026 | 13,65 | 13,75 | 13,45 | 13,55 | -1,81% | 7.782,00 |
| 24.03.2026 | 13,10 | 13,90 | 13,10 | 13,80 | 6,15% | 6.591,00 |
| 23.03.2026 | 12,70 | 13,20 | 12,15 | 13,00 | 1,17% | 6.384,00 |
| 20.03.2026 | 12,75 | 13,25 | 12,75 | 12,85 | 0,39% | 4.876,00 |
| 19.03.2026 | 12,45 | 12,80 | 12,40 | 12,80 | 0,39% | 3.686,00 |
| 18.03.2026 | 12,45 | 12,75 | 12,35 | 12,75 | 2,41% | 11.925,00 |
| 17.03.2026 | 12,75 | 12,75 | 12,35 | 12,45 | -3,49% | 7.203,00 |
| 16.03.2026 | 13,30 | 13,30 | 12,75 | 12,90 | -3,01% | 6.562,00 |
| 13.03.2026 | 13,50 | 13,80 | 13,25 | 13,30 | -0,37% | 4.591,00 |
| 12.03.2026 | 13,40 | 13,55 | 13,30 | 13,35 | -0,37% | 1.906,00 |
| 11.03.2026 | 13,65 | 13,75 | 13,40 | 13,40 | -1,83% | 2.198,00 |
| 10.03.2026 | 13,50 | 14,00 | 13,40 | 13,65 | 1,87% | 6.304,00 |
| 09.03.2026 | 13,90 | 13,95 | 13,40 | 13,40 | -3,60% | 11.384,00 |
| 06.03.2026 | 13,90 | 14,00 | 13,70 | 13,90 | 0,00% | 2.421,00 |
| 05.03.2026 | 13,60 | 14,00 | 13,55 | 13,90 | 0,36% | 2.942,00 |
| 04.03.2026 | 14,05 | 14,05 | 13,35 | 13,85 | -1,77% | 5.685,00 |
| 03.03.2026 | 13,65 | 14,10 | 13,50 | 14,10 | 3,30% | 9.281,00 |
| 02.03.2026 | 13,80 | 13,90 | 13,50 | 13,65 | -2,50% | 4.803,00 |
| 27.02.2026 | 13,85 | 14,05 | 13,70 | 14,00 | 1,82% | 4.653,00 |
| 26.02.2026 | 13,75 | 14,15 | 13,75 | 13,75 | -1,08% | 3.098,00 |
| 25.02.2026 | 13,70 | 13,90 | 13,65 | 13,90 | 2,21% | 3.041,00 |
| 24.02.2026 | 13,80 | 13,95 | 13,60 | 13,60 | -1,45% | 4.798,00 |
| 23.02.2026 | 13,75 | 14,00 | 13,75 | 13,80 | -0,36% | 1.825,00 |
| 20.02.2026 | 13,95 | 14,05 | 13,85 | 13,85 | -0,72% | 1.747,00 |
| 19.02.2026 | 14,00 | 14,00 | 13,85 | 13,95 | 0,00% | 2.072,00 |
| 18.02.2026 | 14,10 | 14,10 | 13,95 | 13,95 | -1,06% | 4.176,00 |
| 17.02.2026 | 13,90 | 14,10 | 13,75 | 14,10 | 0,71% | 6.897,00 |