17,000€
6,25%
Echtzeit-Aktienkurs KREATE GROUP OYJ
Bid:
Ask:
Aktienkurse zur KREATE GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 30.842,00 |
| 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% | 7.668,00 |
| 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 |
| 16.02.2026 | 14,10 | 14,15 | 13,90 | 14,00 | 0,00% | 4.471,00 |
| 13.02.2026 | 14,10 | 14,10 | 13,85 | 14,00 | 0,36% | 2.884,00 |
| 12.02.2026 | 14,00 | 14,05 | 13,65 | 13,95 | -0,71% | 10.008,00 |
| 11.02.2026 | 13,90 | 14,10 | 13,80 | 14,05 | 0,36% | 7.893,00 |
| 10.02.2026 | 14,00 | 14,15 | 13,90 | 14,00 | 0,72% | 6.169,00 |
| 09.02.2026 | 14,25 | 14,45 | 13,80 | 13,90 | -0,71% | 16.393,00 |
| 06.02.2026 | 13,80 | 14,50 | 13,65 | 14,00 | 6,06% | 25.150,00 |
| 05.02.2026 | 13,05 | 13,20 | 12,75 | 13,20 | 1,93% | 6.829,00 |
| 04.02.2026 | 13,15 | 13,25 | 12,85 | 12,95 | -1,15% | 3.838,00 |
| 03.02.2026 | 12,85 | 13,20 | 12,85 | 13,10 | 4,38% | 5.466,00 |
| 02.02.2026 | 13,05 | 13,10 | 12,50 | 12,55 | -4,20% | 24.478,00 |
| 30.01.2026 | 13,20 | 13,45 | 13,00 | 13,10 | -1,13% | 1.976,00 |
| 29.01.2026 | 13,00 | 13,25 | 13,00 | 13,25 | -0,38% | 1.268,00 |
| 28.01.2026 | 13,55 | 13,80 | 13,10 | 13,30 | -0,75% | 7.630,00 |
| 27.01.2026 | 13,40 | 13,55 | 13,30 | 13,40 | 1,52% | 2.666,00 |
| 26.01.2026 | 12,90 | 13,55 | 12,90 | 13,20 | 2,72% | 6.819,00 |
| 23.01.2026 | 13,20 | 13,45 | 12,85 | 12,85 | -2,65% | 5.374,00 |
| 22.01.2026 | 13,50 | 13,50 | 13,05 | 13,20 | -0,75% | 5.218,00 |
| 21.01.2026 | 13,05 | 13,70 | 12,90 | 13,30 | 5,56% | 18.660,00 |
| 20.01.2026 | 12,60 | 12,80 | 12,40 | 12,60 | -0,40% | 4.111,00 |
| 19.01.2026 | 12,90 | 12,90 | 12,50 | 12,65 | -1,94% | 4.271,00 |
| 16.01.2026 | 13,25 | 13,25 | 12,85 | 12,90 | -2,64% | 4.550,00 |
| 15.01.2026 | 12,75 | 13,30 | 12,75 | 13,25 | 3,92% | 4.470,00 |
| 14.01.2026 | 12,85 | 13,00 | 12,70 | 12,75 | -0,78% | 3.232,00 |
| 13.01.2026 | 12,85 | 12,85 | 12,65 | 12,85 | 0,00% | 6.032,00 |
| 12.01.2026 | 13,00 | 13,20 | 12,80 | 12,85 | -1,15% | 18.403,00 |
| 09.01.2026 | 13,25 | 13,25 | 12,85 | 13,00 | -2,26% | 4.206,00 |
| 08.01.2026 | 13,10 | 13,30 | 12,75 | 13,30 | 1,14% | 3.870,00 |
| 07.01.2026 | 12,80 | 13,55 | 12,70 | 13,15 | 3,14% | 6.410,00 |
| 05.01.2026 | 12,75 | 12,75 | 12,50 | 12,75 | 0,00% | 3.263,00 |
| 02.01.2026 | 12,55 | 12,75 | 12,45 | 12,75 | 1,59% | 3.645,00 |
| 30.12.2025 | 12,90 | 12,90 | 12,30 | 12,55 | -3,09% | 7.353,00 |
| 29.12.2025 | 12,80 | 13,00 | 12,70 | 12,95 | 1,17% | 6.722,00 |
| 23.12.2025 | 12,60 | 12,80 | 12,40 | 12,80 | 1,59% | 5.351,00 |
| 22.12.2025 | 12,25 | 12,80 | 12,25 | 12,60 | 3,28% | 7.440,00 |
| 19.12.2025 | 12,10 | 12,40 | 12,10 | 12,20 | 0,83% | 3.462,00 |
| 18.12.2025 | 11,85 | 12,20 | 11,65 | 12,10 | 1,26% | 4.399,00 |
| 17.12.2025 | 11,35 | 12,30 | 11,05 | 11,95 | 4,82% | 5.688,00 |
| 16.12.2025 | 11,60 | 12,10 | 11,40 | 11,40 | -2,15% | 6.255,00 |
| 15.12.2025 | 12,10 | 12,15 | 11,55 | 11,65 | -3,72% | 4.268,00 |
| 12.12.2025 | 12,20 | 12,55 | 12,00 | 12,10 | -0,82% | 2.925,00 |
| 11.12.2025 | 12,80 | 12,80 | 12,15 | 12,20 | -2,79% | 5.691,00 |
| 10.12.2025 | 12,65 | 12,80 | 12,55 | 12,55 | -0,79% | 3.376,00 |
| 09.12.2025 | 12,80 | 12,80 | 12,50 | 12,65 | -1,17% | 3.773,00 |
| 08.12.2025 | 12,75 | 12,80 | 12,65 | 12,80 | 0,00% | 1.976,00 |
| 05.12.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 3.383,00 |
| 04.12.2025 | 12,55 | 12,85 | 12,55 | 12,70 | 1,60% | 2.145,00 |
| 03.12.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | 1.926,00 |
| 02.12.2025 | 12,45 | 12,45 | 12,20 | 12,30 | -1,20% | 3.047,00 |
| 01.12.2025 | 12,05 | 12,70 | 12,05 | 12,45 | 3,32% | 8.519,00 |
| 28.11.2025 | 11,80 | 12,15 | 11,70 | 12,05 | 2,12% | 10.006,00 |
| 27.11.2025 | 11,75 | 11,90 | 11,60 | 11,80 | 1,72% | 8.270,00 |
| 26.11.2025 | 11,45 | 11,70 | 11,45 | 11,60 | 0,00% | 3.427,00 |